Polychem Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 180.00 | 184.00 | 180.00 | 181.00 | 181.00 | 577,100 |
| 2022-02-07 | 175.00 | 181.00 | 175.00 | 180.00 | 180.00 | 729,800 |
| 2022-02-04 | 175.00 | 182.00 | 174.00 | 175.00 | 175.00 | 1,588,500 |
| 2022-02-03 | 171.00 | 174.00 | 170.00 | 174.00 | 174.00 | 366,000 |
| 2022-02-02 | 172.00 | 175.00 | 169.00 | 171.00 | 171.00 | 1,977,300 |
| 2022-01-31 | 175.00 | 177.00 | 169.00 | 172.00 | 172.00 | 1,255,000 |
| 2022-01-28 | 175.00 | 177.00 | 170.00 | 175.00 | 175.00 | 370,700 |
| 2022-01-27 | 178.00 | 180.00 | 174.00 | 175.00 | 175.00 | 327,000 |
| 2022-01-26 | 179.00 | 180.00 | 167.00 | 177.00 | 177.00 | 1,758,000 |
| 2022-01-25 | 185.00 | 185.00 | 177.00 | 179.00 | 179.00 | 533,200 |
| 2022-01-24 | 188.00 | 189.00 | 180.00 | 182.00 | 182.00 | 3,129,500 |
| 2022-01-21 | 194.00 | 196.00 | 186.00 | 188.00 | 188.00 | 1,893,300 |
| 2022-01-20 | 194.00 | 194.00 | 192.00 | 194.00 | 194.00 | 208,500 |
| 2022-01-19 | 193.00 | 197.00 | 192.00 | 194.00 | 194.00 | 153,700 |
| 2022-01-18 | 194.00 | 195.00 | 193.00 | 193.00 | 193.00 | 296,400 |
| 2022-01-17 | 198.00 | 198.00 | 192.00 | 194.00 | 194.00 | 298,600 |
| 2022-01-14 | 197.00 | 198.00 | 195.00 | 197.00 | 197.00 | 755,200 |
| 2022-01-13 | 195.00 | 198.00 | 195.00 | 197.00 | 197.00 | 745,700 |
| 2022-01-12 | 195.00 | 197.00 | 194.00 | 195.00 | 195.00 | 920,200 |
| 2022-01-11 | 197.00 | 199.00 | 193.00 | 195.00 | 195.00 | 936,100 |
| 2022-01-10 | 199.00 | 199.00 | 194.00 | 197.00 | 197.00 | 2,039,100 |
| 2022-01-07 | 202.00 | 202.00 | 198.00 | 199.00 | 199.00 | 909,000 |
| 2022-01-06 | 204.00 | 208.00 | 200.00 | 202.00 | 202.00 | 545,400 |
| 2022-01-05 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | 523,600 |
| 2022-01-04 | 206.00 | 208.00 | 200.00 | 204.00 | 204.00 | 521,500 |
| 2022-01-03 | 202.00 | 208.00 | 202.00 | 204.00 | 204.00 | 1,302,700 |
| 2021-12-30 | 202.00 | 210.00 | 200.00 | 202.00 | 202.00 | 1,114,500 |
| 2021-12-29 | 214.00 | 220.00 | 200.00 | 206.00 | 206.00 | 2,335,800 |
| 2021-12-28 | 206.00 | 220.00 | 202.00 | 212.00 | 212.00 | 4,424,900 |
| 2021-12-27 | 199.00 | 206.00 | 197.00 | 206.00 | 206.00 | 751,800 |
| 2021-12-24 | 200.00 | 200.00 | 197.00 | 199.00 | 199.00 | 185,000 |
| 2021-12-23 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 146,600 |
| 2021-12-22 | 199.00 | 202.00 | 198.00 | 200.00 | 200.00 | 234,800 |
| 2021-12-21 | 199.00 | 200.00 | 198.00 | 199.00 | 199.00 | 438,700 |
| 2021-12-20 | 199.00 | 200.00 | 194.00 | 199.00 | 199.00 | 487,300 |
| 2021-12-17 | 200.00 | 204.00 | 198.00 | 199.00 | 199.00 | 470,900 |
| 2021-12-16 | 204.00 | 206.00 | 202.00 | 202.00 | 202.00 | 274,700 |
| 2021-12-15 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | 603,500 |
| 2021-12-14 | 208.00 | 210.00 | 202.00 | 202.00 | 202.00 | 1,036,700 |
| 2021-12-13 | 204.00 | 210.00 | 204.00 | 206.00 | 206.00 | 743,900 |
| 2021-12-10 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | 1,034,100 |
| 2021-12-09 | 195.00 | 202.00 | 195.00 | 202.00 | 202.00 | 864,800 |
| 2021-12-08 | 195.00 | 195.00 | 193.00 | 195.00 | 195.00 | 1,586,800 |
| 2021-12-07 | 196.00 | 197.00 | 194.00 | 195.00 | 195.00 | 842,600 |
| 2021-12-06 | 197.00 | 202.00 | 195.00 | 195.00 | 195.00 | 2,296,900 |
| 2021-12-03 | 197.00 | 202.00 | 194.00 | 198.00 | 198.00 | 658,000 |
| 2021-12-02 | 202.00 | 202.00 | 189.00 | 196.00 | 196.00 | 3,600,600 |
| 2021-12-01 | 210.00 | 212.00 | 200.00 | 202.00 | 202.00 | 3,162,000 |
| 2021-11-30 | 210.00 | 212.00 | 206.00 | 210.00 | 210.00 | 2,492,100 |
| 2021-11-29 | 212.00 | 214.00 | 208.00 | 214.00 | 214.00 | 1,012,800 |
| 2021-11-26 | 220.00 | 220.00 | 212.00 | 212.00 | 212.00 | 1,172,100 |
| 2021-11-25 | 220.00 | 220.00 | 214.00 | 218.00 | 218.00 | 500,400 |
| 2021-11-24 | 216.00 | 220.00 | 214.00 | 216.00 | 216.00 | 894,800 |
| 2021-11-23 | 220.00 | 228.00 | 212.00 | 216.00 | 216.00 | 2,003,700 |
| 2021-11-22 | 226.00 | 226.00 | 220.00 | 220.00 | 220.00 | 765,800 |
| 2021-11-19 | 220.00 | 228.00 | 220.00 | 224.00 | 224.00 | 1,137,200 |
| 2021-11-18 | 218.00 | 222.00 | 216.00 | 220.00 | 220.00 | 811,700 |
| 2021-11-17 | 222.00 | 224.00 | 214.00 | 218.00 | 218.00 | 2,448,800 |
| 2021-11-16 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | 932,500 |
| 2021-11-15 | 228.00 | 228.00 | 222.00 | 224.00 | 224.00 | 1,454,100 |
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.