PT. Polychem Indonesia Tbk (IDX:ADMG)
Indonesia · Delayed Price · Currency is IDR 218.00
+16.00 (7.92%)
Apr 29, 2026, 4:10 PM WIB
IDX:ADMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 206.00 | 234.00 | 202.00 | 218.00 | 218.00 | 7.92% | 2,492,100 |
| Apr 28, 2026 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | - | 88,500 |
| Apr 27, 2026 | 210.00 | 210.00 | 200.00 | 202.00 | 202.00 | -3.81% | 237,900 |
| Apr 24, 2026 | 210.00 | 214.00 | 187.00 | 210.00 | 210.00 | - | 1,086,500 |
| Apr 23, 2026 | 212.00 | 212.00 | 206.00 | 210.00 | 210.00 | -0.94% | 576,100 |
| Apr 22, 2026 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | -0.93% | 638,900 |
| Apr 21, 2026 | 212.00 | 216.00 | 210.00 | 214.00 | 214.00 | - | 812,900 |
| Apr 20, 2026 | 218.00 | 218.00 | 212.00 | 214.00 | 214.00 | - | 1,159,600 |
| Apr 17, 2026 | 206.00 | 216.00 | 204.00 | 214.00 | 214.00 | 4.90% | 1,691,300 |
| Apr 16, 2026 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | - | 630,200 |
| Apr 15, 2026 | 208.00 | 210.00 | 202.00 | 204.00 | 204.00 | -0.97% | 397,300 |
| Apr 14, 2026 | 200.00 | 216.00 | 198.00 | 206.00 | 206.00 | 3.00% | 533,700 |
| Apr 13, 2026 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | - | 178,900 |
| Apr 10, 2026 | 198.00 | 202.00 | 198.00 | 200.00 | 200.00 | 0.50% | 54,100 |
| Apr 9, 2026 | 204.00 | 204.00 | 188.00 | 199.00 | 199.00 | 0.51% | 550,500 |
| Apr 8, 2026 | 194.00 | 198.00 | 192.00 | 198.00 | 198.00 | 2.06% | 311,600 |
| Apr 7, 2026 | 196.00 | 199.00 | 194.00 | 194.00 | 194.00 | -2.02% | 455,800 |
| Apr 6, 2026 | 202.00 | 202.00 | 196.00 | 198.00 | 198.00 | -1.00% | 372,200 |
| Apr 2, 2026 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | -0.99% | 106,000 |
| Apr 1, 2026 | 204.00 | 208.00 | 200.00 | 202.00 | 202.00 | -1.94% | 105,900 |
| Mar 31, 2026 | 202.00 | 218.00 | 200.00 | 206.00 | 206.00 | 3.00% | 85,800 |
| Mar 30, 2026 | 200.00 | 212.00 | 200.00 | 200.00 | 200.00 | -5.66% | 613,800 |
| Mar 27, 2026 | 200.00 | 220.00 | 200.00 | 212.00 | 212.00 | - | 124,200 |
| Mar 26, 2026 | 216.00 | 226.00 | 210.00 | 212.00 | 212.00 | -1.85% | 1,015,600 |
| Mar 25, 2026 | 200.00 | 216.00 | 196.00 | 216.00 | 216.00 | 8.00% | 890,900 |
| 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 |