Polychem Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 164.00 | 164.00 | 160.00 | 162.00 | 162.00 | 874,000 |
| 2022-05-13 | 163.00 | 166.00 | 161.00 | 164.00 | 164.00 | 383,700 |
| 2022-05-12 | 171.00 | 172.00 | 160.00 | 163.00 | 163.00 | 1,619,800 |
| 2022-05-11 | 171.00 | 175.00 | 165.00 | 171.00 | 171.00 | 912,700 |
| 2022-05-10 | 171.00 | 171.00 | 167.00 | 171.00 | 171.00 | 558,500 |
| 2022-05-09 | 179.00 | 179.00 | 169.00 | 172.00 | 172.00 | 1,306,500 |
| 2022-04-28 | 179.00 | 180.00 | 177.00 | 179.00 | 179.00 | 908,900 |
| 2022-04-27 | 177.00 | 181.00 | 177.00 | 179.00 | 179.00 | 314,900 |
| 2022-04-26 | 178.00 | 182.00 | 167.00 | 177.00 | 177.00 | 1,595,900 |
| 2022-04-25 | 181.00 | 181.00 | 178.00 | 179.00 | 179.00 | 393,400 |
| 2022-04-22 | 181.00 | 183.00 | 180.00 | 181.00 | 181.00 | 412,900 |
| 2022-04-21 | 183.00 | 185.00 | 180.00 | 182.00 | 182.00 | 942,200 |
| 2022-04-20 | 182.00 | 183.00 | 182.00 | 182.00 | 182.00 | 160,000 |
| 2022-04-19 | 183.00 | 184.00 | 182.00 | 182.00 | 182.00 | 243,300 |
| 2022-04-18 | 183.00 | 184.00 | 181.00 | 183.00 | 183.00 | 180,200 |
| 2022-04-14 | 183.00 | 183.00 | 181.00 | 183.00 | 183.00 | 196,300 |
| 2022-04-13 | 185.00 | 186.00 | 182.00 | 183.00 | 183.00 | 1,017,900 |
| 2022-04-12 | 182.00 | 186.00 | 180.00 | 185.00 | 185.00 | 426,000 |
| 2022-04-11 | 186.00 | 188.00 | 182.00 | 182.00 | 182.00 | 668,800 |
| 2022-04-08 | 185.00 | 188.00 | 184.00 | 186.00 | 186.00 | 941,100 |
| 2022-04-07 | 185.00 | 186.00 | 185.00 | 185.00 | 185.00 | 944,000 |
| 2022-04-06 | 185.00 | 190.00 | 183.00 | 185.00 | 185.00 | 2,172,400 |
| 2022-04-05 | 184.00 | 185.00 | 182.00 | 185.00 | 185.00 | 314,900 |
| 2022-04-04 | 184.00 | 185.00 | 182.00 | 184.00 | 184.00 | 153,100 |
| 2022-04-01 | 183.00 | 184.00 | 181.00 | 184.00 | 184.00 | 143,500 |
| 2022-03-31 | 181.00 | 184.00 | 181.00 | 184.00 | 184.00 | 171,800 |
| 2022-03-30 | 182.00 | 184.00 | 181.00 | 181.00 | 181.00 | 1,054,700 |
| 2022-03-29 | 184.00 | 185.00 | 183.00 | 183.00 | 183.00 | 1,017,200 |
| 2022-03-28 | 181.00 | 184.00 | 181.00 | 184.00 | 184.00 | 719,200 |
| 2022-03-25 | 181.00 | 184.00 | 181.00 | 181.00 | 181.00 | 828,000 |
| 2022-03-24 | 183.00 | 184.00 | 181.00 | 181.00 | 181.00 | 188,000 |
| 2022-03-23 | 184.00 | 184.00 | 181.00 | 182.00 | 182.00 | 101,100 |
| 2022-03-22 | 182.00 | 184.00 | 180.00 | 182.00 | 182.00 | 299,000 |
| 2022-03-21 | 185.00 | 185.00 | 180.00 | 182.00 | 182.00 | 980,400 |
| 2022-03-18 | 187.00 | 189.00 | 184.00 | 185.00 | 185.00 | 847,400 |
| 2022-03-17 | 182.00 | 189.00 | 182.00 | 186.00 | 186.00 | 5,504,300 |
| 2022-03-16 | 181.00 | 185.00 | 181.00 | 182.00 | 182.00 | 1,620,900 |
| 2022-03-15 | 184.00 | 186.00 | 180.00 | 181.00 | 181.00 | 539,700 |
| 2022-03-14 | 183.00 | 186.00 | 182.00 | 184.00 | 184.00 | 815,200 |
| 2022-03-11 | 184.00 | 187.00 | 181.00 | 183.00 | 183.00 | 528,900 |
| 2022-03-10 | 181.00 | 188.00 | 180.00 | 183.00 | 183.00 | 326,800 |
| 2022-03-09 | 183.00 | 183.00 | 181.00 | 181.00 | 181.00 | 65,400 |
| 2022-03-08 | 184.00 | 185.00 | 182.00 | 183.00 | 183.00 | 249,300 |
| 2022-03-07 | 186.00 | 192.00 | 183.00 | 183.00 | 183.00 | 770,200 |
| 2022-03-04 | 187.00 | 197.00 | 184.00 | 186.00 | 186.00 | 1,087,200 |
| 2022-03-02 | 190.00 | 193.00 | 184.00 | 186.00 | 186.00 | 949,800 |
| 2022-03-01 | 197.00 | 200.00 | 188.00 | 190.00 | 190.00 | 1,856,300 |
| 2022-02-25 | 184.00 | 200.00 | 183.00 | 195.00 | 195.00 | 21,882,600 |
| 2022-02-24 | 184.00 | 196.00 | 181.00 | 183.00 | 183.00 | 6,713,200 |
| 2022-02-23 | 183.00 | 183.00 | 180.00 | 183.00 | 183.00 | 511,200 |
| 2022-02-22 | 183.00 | 185.00 | 180.00 | 183.00 | 183.00 | 889,700 |
| 2022-02-21 | 186.00 | 187.00 | 183.00 | 183.00 | 183.00 | 1,406,800 |
| 2022-02-18 | 182.00 | 187.00 | 182.00 | 185.00 | 185.00 | 957,400 |
| 2022-02-17 | 182.00 | 183.00 | 181.00 | 182.00 | 182.00 | 141,800 |
| 2022-02-16 | 181.00 | 183.00 | 180.00 | 181.00 | 181.00 | 227,300 |
| 2022-02-15 | 181.00 | 182.00 | 177.00 | 181.00 | 181.00 | 730,300 |
| 2022-02-14 | 180.00 | 185.00 | 179.00 | 181.00 | 181.00 | 590,400 |
| 2022-02-11 | 181.00 | 181.00 | 179.00 | 180.00 | 180.00 | 459,000 |
| 2022-02-10 | 180.00 | 184.00 | 178.00 | 181.00 | 181.00 | 797,200 |
| 2022-02-09 | 182.00 | 183.00 | 180.00 | 180.00 | 180.00 | 446,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.