PT. Polychem Indonesia Tbk (IDX:ADMG)
Indonesia · Delayed Price · Currency is IDR 222.00
+8.00 (3.74%)
At close: Jan 29, 2026
IDX:ADMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 166.00 | 172.00 | 162.00 | 170.00 | 170.00 | 2.41% | 1,984,800 |
| Dec 5, 2025 | 165.00 | 167.00 | 162.00 | 166.00 | 166.00 | 0.61% | 965,300 |
| Dec 4, 2025 | 159.00 | 176.00 | 159.00 | 165.00 | 165.00 | 3.77% | 5,861,300 |
| Dec 3, 2025 | 161.00 | 161.00 | 158.00 | 159.00 | 159.00 | -0.63% | 574,700 |
| Dec 2, 2025 | 162.00 | 162.00 | 159.00 | 160.00 | 160.00 | 0.63% | 742,900 |
| Dec 1, 2025 | 161.00 | 162.00 | 159.00 | 159.00 | 159.00 | -1.24% | 504,000 |
| Nov 28, 2025 | 160.00 | 161.00 | 157.00 | 161.00 | 161.00 | 0.63% | 369,000 |
| Nov 27, 2025 | 160.00 | 161.00 | 157.00 | 160.00 | 160.00 | 1.27% | 827,500 |
| Nov 26, 2025 | 162.00 | 162.00 | 158.00 | 158.00 | 158.00 | -2.47% | 814,200 |
| Nov 25, 2025 | 161.00 | 163.00 | 159.00 | 162.00 | 162.00 | - | 957,800 |
| Nov 24, 2025 | 162.00 | 165.00 | 160.00 | 162.00 | 162.00 | - | 893,500 |
| Nov 21, 2025 | 162.00 | 168.00 | 160.00 | 162.00 | 162.00 | -0.61% | 1,880,600 |
| Nov 20, 2025 | 159.00 | 163.00 | 159.00 | 163.00 | 163.00 | 1.24% | 552,400 |
| Nov 19, 2025 | 163.00 | 166.00 | 159.00 | 161.00 | 161.00 | -1.23% | 1,832,600 |
| Nov 18, 2025 | 164.00 | 167.00 | 158.00 | 163.00 | 163.00 | - | 1,295,200 |
| Nov 17, 2025 | 162.00 | 164.00 | 157.00 | 163.00 | 163.00 | 0.62% | 1,969,700 |
| Nov 14, 2025 | 161.00 | 170.00 | 158.00 | 162.00 | 162.00 | 3.18% | 3,260,400 |