PT. Polychem Indonesia Tbk (IDX:ADMG)
Indonesia · Delayed Price · Currency is IDR 220.00
+4.00 (1.85%)
Feb 25, 2026, 4:00 PM WIB
IDX:ADMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 224.00 | 226.00 | 214.00 | 220.00 | - | 1.85% | 396,400 |
| Feb 24, 2026 | 228.00 | 230.00 | 216.00 | 216.00 | 216.00 | -5.26% | 501,600 |
| Feb 23, 2026 | 232.00 | 234.00 | 220.00 | 228.00 | 228.00 | - | 422,000 |
| Feb 20, 2026 | 224.00 | 238.00 | 222.00 | 228.00 | 228.00 | 1.79% | 1,477,900 |
| Feb 19, 2026 | 224.00 | 228.00 | 220.00 | 224.00 | 224.00 | - | 681,700 |
| Feb 18, 2026 | 232.00 | 236.00 | 220.00 | 224.00 | 224.00 | 0.90% | 833,500 |
| Feb 13, 2026 | 224.00 | 224.00 | 216.00 | 222.00 | 222.00 | -0.89% | 488,200 |
| Feb 12, 2026 | 230.00 | 234.00 | 218.00 | 224.00 | 224.00 | 0.90% | 751,100 |
| Feb 11, 2026 | 222.00 | 228.00 | 212.00 | 222.00 | 222.00 | 0.91% | 1,034,400 |
| Feb 10, 2026 | 214.00 | 222.00 | 210.00 | 220.00 | 220.00 | 2.80% | 318,600 |
| Feb 9, 2026 | 212.00 | 220.00 | 208.00 | 214.00 | 214.00 | 0.94% | 680,300 |
| Feb 6, 2026 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | -0.93% | 417,000 |
| Feb 5, 2026 | 212.00 | 224.00 | 212.00 | 214.00 | 214.00 | 0.94% | 538,800 |
| Feb 4, 2026 | 216.00 | 222.00 | 212.00 | 212.00 | 212.00 | -0.93% | 466,000 |
| Feb 3, 2026 | 216.00 | 226.00 | 210.00 | 214.00 | 214.00 | -1.83% | 604,000 |
| Feb 2, 2026 | 232.00 | 232.00 | 214.00 | 218.00 | 218.00 | -5.22% | 693,900 |
| Jan 30, 2026 | 222.00 | 246.00 | 218.00 | 230.00 | 230.00 | 3.60% | 2,461,700 |
| Jan 29, 2026 | 214.00 | 232.00 | 193.00 | 222.00 | 222.00 | 3.74% | 2,191,200 |
| Jan 28, 2026 | 244.00 | 246.00 | 208.00 | 214.00 | 214.00 | -12.30% | 3,653,500 |
| Jan 27, 2026 | 230.00 | 268.00 | 228.00 | 244.00 | 244.00 | 7.02% | 13,638,800 |
| Jan 26, 2026 | 212.00 | 234.00 | 212.00 | 228.00 | 228.00 | 7.55% | 3,433,900 |
| Jan 23, 2026 | 224.00 | 226.00 | 212.00 | 212.00 | 212.00 | -4.50% | 2,659,100 |
| Jan 22, 2026 | 226.00 | 230.00 | 220.00 | 222.00 | 222.00 | -0.89% | 1,389,000 |
| Jan 21, 2026 | 228.00 | 232.00 | 220.00 | 224.00 | 224.00 | - | 1,872,100 |
| Jan 20, 2026 | 226.00 | 230.00 | 216.00 | 224.00 | 224.00 | -0.88% | 3,833,000 |
| Jan 19, 2026 | 216.00 | 242.00 | 216.00 | 226.00 | 226.00 | 5.61% | 5,185,300 |
| Jan 15, 2026 | 222.00 | 260.00 | 214.00 | 214.00 | 214.00 | -3.60% | 15,163,400 |
| Jan 14, 2026 | 220.00 | 222.00 | 210.00 | 222.00 | 222.00 | 0.91% | 877,900 |
| Jan 13, 2026 | 224.00 | 228.00 | 218.00 | 220.00 | 220.00 | -0.90% | 891,900 |
| Jan 12, 2026 | 226.00 | 228.00 | 218.00 | 222.00 | 222.00 | -1.77% | 2,805,500 |
| Jan 9, 2026 | 228.00 | 230.00 | 206.00 | 226.00 | 226.00 | - | 2,814,600 |
| Jan 8, 2026 | 230.00 | 230.00 | 224.00 | 226.00 | 226.00 | -0.88% | 2,935,000 |
| Jan 7, 2026 | 228.00 | 232.00 | 224.00 | 228.00 | 228.00 | - | 2,091,800 |
| Jan 6, 2026 | 230.00 | 232.00 | 224.00 | 228.00 | 228.00 | - | 2,729,600 |
| Jan 5, 2026 | 228.00 | 240.00 | 224.00 | 228.00 | 228.00 | - | 3,844,600 |
| Jan 2, 2026 | 236.00 | 242.00 | 222.00 | 228.00 | 228.00 | 3.64% | 10,900,500 |
| Dec 30, 2025 | 181.00 | 244.00 | 174.00 | 220.00 | 220.00 | 21.55% | 36,733,100 |
| Dec 29, 2025 | 181.00 | 185.00 | 177.00 | 181.00 | 181.00 | 1.12% | 1,371,000 |
| Dec 24, 2025 | 190.00 | 190.00 | 175.00 | 179.00 | 179.00 | -3.76% | 2,706,400 |
| Dec 23, 2025 | 186.00 | 210.00 | 176.00 | 186.00 | 186.00 | - | 9,752,500 |
| Dec 22, 2025 | 218.00 | 218.00 | 186.00 | 186.00 | 186.00 | -14.68% | 15,795,500 |
| Dec 19, 2025 | 178.00 | 236.00 | 175.00 | 218.00 | 218.00 | 23.16% | 77,670,500 |
| Dec 18, 2025 | 160.00 | 181.00 | 157.00 | 177.00 | 177.00 | 10.63% | 4,603,800 |
| Dec 17, 2025 | 171.00 | 171.00 | 155.00 | 160.00 | 160.00 | -6.43% | 4,491,700 |
| Dec 16, 2025 | 170.00 | 172.00 | 163.00 | 171.00 | 171.00 | - | 727,900 |
| Dec 15, 2025 | 176.00 | 182.00 | 169.00 | 171.00 | 171.00 | -2.84% | 3,577,400 |
| Dec 12, 2025 | 166.00 | 179.00 | 162.00 | 176.00 | 176.00 | 7.32% | 2,471,800 |
| Dec 11, 2025 | 170.00 | 172.00 | 164.00 | 164.00 | 164.00 | -3.53% | 835,100 |
| Dec 10, 2025 | 173.00 | 173.00 | 166.00 | 170.00 | 170.00 | - | 679,500 |
| Dec 9, 2025 | 172.00 | 179.00 | 168.00 | 170.00 | 170.00 | - | 1,366,000 |