PT. Polychem Indonesia Tbk (IDX:ADMG)
Indonesia · Delayed Price · Currency is IDR 194.00
+2.00 (1.04%)
May 20, 2026, 10:38 AM WIB
IDX:ADMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 198.00 | 199.00 | 192.00 | 192.00 | 192.00 | -2.54% | 172,300 |
| May 18, 2026 | 200.00 | 200.00 | 193.00 | 197.00 | 197.00 | -1.50% | 672,000 |
| May 13, 2026 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | -0.99% | 85,800 |
| May 12, 2026 | 206.00 | 206.00 | 200.00 | 202.00 | 202.00 | -1.94% | 140,500 |
| May 11, 2026 | 200.00 | 208.00 | 200.00 | 206.00 | 206.00 | 0.98% | 177,000 |
| May 8, 2026 | 206.00 | 210.00 | 202.00 | 204.00 | 204.00 | -0.97% | 130,900 |
| May 7, 2026 | 208.00 | 214.00 | 200.00 | 206.00 | 206.00 | -0.96% | 237,100 |
| May 6, 2026 | 206.00 | 214.00 | 204.00 | 208.00 | 208.00 | 0.97% | 138,400 |
| May 5, 2026 | 212.00 | 214.00 | 202.00 | 206.00 | 206.00 | -2.83% | 169,400 |
| May 4, 2026 | 218.00 | 218.00 | 208.00 | 212.00 | 212.00 | -2.75% | 269,300 |
| Apr 30, 2026 | 218.00 | 218.00 | 194.00 | 218.00 | 218.00 | - | 1,682,400 |
| 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% | 533,800 |
| 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 |