PT. Polychem Indonesia Tbk (IDX:ADMG)
Indonesia · Delayed Price · Currency is IDR 200.00
+4.00 (2.04%)
Mar 17, 2026, 4:02 PM WIB
IDX:ADMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 196.00 | 200.00 | 190.00 | 200.00 | 200.00 | 2.04% | 295,700 |
| Mar 16, 2026 | 197.00 | 202.00 | 195.00 | 196.00 | 196.00 | -0.51% | 375,600 |
| Mar 13, 2026 | 198.00 | 200.00 | 188.00 | 197.00 | 197.00 | -0.51% | 649,400 |
| Mar 12, 2026 | 198.00 | 204.00 | 198.00 | 198.00 | 198.00 | 1.02% | 945,300 |
| Mar 11, 2026 | 206.00 | 206.00 | 196.00 | 196.00 | 196.00 | -3.92% | 1,133,600 |
| Mar 10, 2026 | 202.00 | 206.00 | 197.00 | 204.00 | 204.00 | -2.86% | 271,500 |
| Mar 9, 2026 | 210.00 | 210.00 | 198.00 | 210.00 | 210.00 | - | 648,200 |
| Mar 6, 2026 | 216.00 | 216.00 | 202.00 | 210.00 | 210.00 | -2.78% | 228,400 |
| Mar 5, 2026 | 216.00 | 220.00 | 189.00 | 216.00 | 216.00 | 1.89% | 1,437,000 |
| Mar 4, 2026 | 204.00 | 220.00 | 200.00 | 212.00 | 212.00 | 6.00% | 1,671,200 |
| Mar 3, 2026 | 200.00 | 204.00 | 198.00 | 200.00 | 200.00 | - | 720,800 |
| Mar 2, 2026 | 214.00 | 214.00 | 198.00 | 200.00 | 200.00 | -6.54% | 810,600 |
| Feb 27, 2026 | 220.00 | 220.00 | 204.00 | 214.00 | 214.00 | -3.60% | 318,700 |
| Feb 26, 2026 | 220.00 | 224.00 | 210.00 | 222.00 | 222.00 | 0.91% | 964,900 |
| Feb 25, 2026 | 224.00 | 226.00 | 214.00 | 220.00 | 220.00 | 1.85% | 410,900 |
| 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 |