PT. Polychem Indonesia Tbk (IDX:ADMG)
Indonesia · Delayed Price · Currency is IDR 143.00
-5.00 (-3.38%)
Sep 3, 2025, 9:50 AM WIB
IDX:ADMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 146.00 | 151.00 | 145.00 | 148.00 | 148.00 | 2.07% | 817,700 |
| Sep 1, 2025 | 147.00 | 149.00 | 142.00 | 145.00 | 145.00 | -2.68% | 1,855,200 |
| Aug 29, 2025 | 155.00 | 155.00 | 145.00 | 149.00 | 149.00 | -3.87% | 2,942,200 |
| Aug 28, 2025 | 159.00 | 160.00 | 153.00 | 155.00 | 155.00 | -0.64% | 2,192,400 |
| Aug 27, 2025 | 154.00 | 157.00 | 152.00 | 156.00 | 156.00 | 1.96% | 2,313,400 |
| Aug 26, 2025 | 159.00 | 160.00 | 150.00 | 153.00 | 153.00 | -2.55% | 3,114,500 |
| Aug 25, 2025 | 163.00 | 163.00 | 152.00 | 157.00 | 157.00 | -3.68% | 10,704,000 |
| Aug 22, 2025 | 140.00 | 186.00 | 140.00 | 163.00 | 163.00 | 18.12% | 65,610,000 |
| Aug 21, 2025 | 134.00 | 140.00 | 128.00 | 138.00 | 138.00 | 2.99% | 2,131,200 |
| Aug 20, 2025 | 125.00 | 140.00 | 120.00 | 134.00 | 134.00 | 7.20% | 1,604,400 |
| Aug 19, 2025 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | 0.81% | 156,500 |
| Aug 15, 2025 | 122.00 | 126.00 | 120.00 | 124.00 | 124.00 | 0.81% | 323,500 |
| Aug 14, 2025 | 125.00 | 128.00 | 119.00 | 123.00 | 123.00 | -1.60% | 600,800 |
| Aug 13, 2025 | 124.00 | 127.00 | 123.00 | 125.00 | 125.00 | 0.81% | 173,600 |
| Aug 12, 2025 | 125.00 | 127.00 | 121.00 | 124.00 | 124.00 | -0.80% | 210,400 |
| Aug 11, 2025 | 122.00 | 128.00 | 120.00 | 125.00 | 125.00 | 3.31% | 398,900 |
| Aug 8, 2025 | 126.00 | 129.00 | 121.00 | 121.00 | 121.00 | -5.47% | 512,500 |
| Aug 7, 2025 | 128.00 | 129.00 | 125.00 | 128.00 | 128.00 | - | 172,100 |
| Aug 6, 2025 | 130.00 | 130.00 | 125.00 | 128.00 | 128.00 | - | 287,400 |
| Aug 5, 2025 | 127.00 | 130.00 | 123.00 | 128.00 | 128.00 | 0.79% | 577,200 |
| Aug 4, 2025 | 132.00 | 132.00 | 126.00 | 127.00 | 127.00 | -3.79% | 1,855,800 |
| Aug 1, 2025 | 132.00 | 136.00 | 130.00 | 132.00 | 132.00 | 0.76% | 1,009,200 |
| Jul 31, 2025 | 125.00 | 137.00 | 125.00 | 131.00 | 131.00 | 5.65% | 3,000,200 |
| Jul 30, 2025 | 123.00 | 126.00 | 121.00 | 124.00 | 124.00 | 1.64% | 168,900 |
| Jul 29, 2025 | 127.00 | 127.00 | 122.00 | 122.00 | 122.00 | -3.94% | 183,700 |
| Jul 28, 2025 | 126.00 | 127.00 | 123.00 | 127.00 | 127.00 | 1.60% | 312,300 |
| Jul 25, 2025 | 123.00 | 129.00 | 122.00 | 125.00 | 125.00 | 2.46% | 491,000 |
| Jul 24, 2025 | 121.00 | 126.00 | 117.00 | 122.00 | 122.00 | 1.67% | 406,200 |
| Jul 23, 2025 | 118.00 | 122.00 | 118.00 | 120.00 | 120.00 | 1.69% | 78,500 |
| Jul 22, 2025 | 117.00 | 123.00 | 117.00 | 118.00 | 118.00 | 0.85% | 84,900 |
| Jul 21, 2025 | 118.00 | 119.00 | 115.00 | 117.00 | 117.00 | -0.85% | 382,100 |
| Jul 18, 2025 | 118.00 | 124.00 | 117.00 | 118.00 | 118.00 | - | 423,900 |
| Jul 17, 2025 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 2.61% | 188,500 |
| Jul 16, 2025 | 116.00 | 121.00 | 114.00 | 115.00 | 115.00 | 0.88% | 631,000 |
| Jul 15, 2025 | 117.00 | 118.00 | 114.00 | 114.00 | 114.00 | -1.72% | 284,600 |
| Jul 14, 2025 | 121.00 | 121.00 | 116.00 | 116.00 | 116.00 | -2.52% | 382,200 |
| Jul 11, 2025 | 117.00 | 135.00 | 117.00 | 119.00 | 119.00 | 1.71% | 3,472,800 |
| Jul 10, 2025 | 116.00 | 119.00 | 115.00 | 117.00 | 117.00 | 0.86% | 736,600 |
| Jul 9, 2025 | 114.00 | 137.00 | 112.00 | 116.00 | 116.00 | 1.75% | 4,555,800 |
| Jul 8, 2025 | 115.00 | 118.00 | 113.00 | 114.00 | 114.00 | -0.87% | 109,900 |
| Jul 7, 2025 | 114.00 | 118.00 | 113.00 | 115.00 | 115.00 | 0.88% | 261,100 |
| Jul 4, 2025 | 113.00 | 116.00 | 113.00 | 114.00 | 114.00 | - | 54,900 |
| Jul 3, 2025 | 114.00 | 120.00 | 112.00 | 114.00 | 114.00 | - | 60,700 |
| Jul 2, 2025 | 112.00 | 120.00 | 110.00 | 114.00 | 114.00 | 2.70% | 104,000 |
| Jul 1, 2025 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 1.83% | 122,400 |
| Jun 30, 2025 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | - | 28,100 |
| Jun 26, 2025 | 110.00 | 113.00 | 109.00 | 109.00 | 109.00 | -0.91% | 64,800 |
| Jun 25, 2025 | 106.00 | 111.00 | 106.00 | 110.00 | 110.00 | 3.77% | 6,700 |
| Jun 24, 2025 | 106.00 | 111.00 | 106.00 | 106.00 | 106.00 | -0.93% | 257,100 |
| Jun 23, 2025 | 111.00 | 111.00 | 106.00 | 107.00 | 107.00 | -4.46% | 236,400 |