PT. Polychem Indonesia Tbk (IDX:ADMG)
Indonesia · Delayed Price · Currency is IDR 258.00
+2.00 (0.78%)
Aug 12, 2026, 4:04 PM WIB
IDX:ADMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 256.00 | 268.00 | 252.00 | 254.00 | - | -0.78% | 1,565,200 |
| Aug 11, 2026 | 276.00 | 276.00 | 254.00 | 256.00 | 256.00 | -3.76% | 3,717,800 |
| Aug 10, 2026 | 246.00 | 270.00 | 246.00 | 266.00 | 266.00 | 9.92% | 6,328,200 |
| Aug 7, 2026 | 224.00 | 254.00 | 220.00 | 242.00 | 242.00 | 8.04% | 7,132,300 |
| Aug 6, 2026 | 224.00 | 226.00 | 220.00 | 224.00 | 224.00 | 1.82% | 573,000 |
| Aug 5, 2026 | 226.00 | 226.00 | 220.00 | 220.00 | 220.00 | -1.79% | 1,255,900 |
| Aug 4, 2026 | 230.00 | 236.00 | 220.00 | 224.00 | 224.00 | -0.88% | 2,072,300 |
| Aug 3, 2026 | 224.00 | 238.00 | 220.00 | 226.00 | 226.00 | 1.80% | 2,508,400 |
| Jul 31, 2026 | 224.00 | 240.00 | 220.00 | 222.00 | 222.00 | -0.89% | 4,529,800 |
| Jul 30, 2026 | 224.00 | 226.00 | 222.00 | 224.00 | 224.00 | - | 813,100 |
| Jul 29, 2026 | 220.00 | 226.00 | 214.00 | 224.00 | 224.00 | 0.90% | 801,900 |
| Jul 28, 2026 | 222.00 | 224.00 | 218.00 | 222.00 | 222.00 | 0.91% | 212,800 |
| Jul 27, 2026 | 216.00 | 226.00 | 214.00 | 220.00 | 220.00 | 1.85% | 427,800 |
| Jul 24, 2026 | 220.00 | 220.00 | 212.00 | 216.00 | 216.00 | -1.82% | 253,900 |
| Jul 23, 2026 | 224.00 | 228.00 | 204.00 | 220.00 | 220.00 | -1.79% | 4,356,200 |
| Jul 22, 2026 | 226.00 | 226.00 | 220.00 | 224.00 | 224.00 | 0.90% | 332,500 |
| Jul 21, 2026 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | - | 256,800 |
| Jul 20, 2026 | 218.00 | 224.00 | 214.00 | 222.00 | 222.00 | 2.78% | 777,400 |
| Jul 17, 2026 | 216.00 | 216.00 | 212.00 | 216.00 | 216.00 | - | 184,300 |
| Jul 16, 2026 | 214.00 | 218.00 | 210.00 | 216.00 | 216.00 | - | 662,000 |
| Jul 15, 2026 | 222.00 | 244.00 | 216.00 | 216.00 | 216.00 | -2.70% | 1,690,700 |
| Jul 14, 2026 | 202.00 | 234.00 | 198.00 | 222.00 | 222.00 | 12.69% | 3,964,000 |
| Jul 13, 2026 | 199.00 | 202.00 | 197.00 | 197.00 | 197.00 | -1.50% | 197,600 |
| Jul 10, 2026 | 202.00 | 206.00 | 200.00 | 200.00 | 200.00 | -0.99% | 295,400 |
| Jul 9, 2026 | 200.00 | 206.00 | 196.00 | 202.00 | 202.00 | 2.02% | 193,900 |
| Jul 8, 2026 | 199.00 | 200.00 | 196.00 | 198.00 | 198.00 | -0.50% | 170,400 |
| Jul 7, 2026 | 199.00 | 200.00 | 196.00 | 199.00 | 199.00 | 0.51% | 41,000 |
| Jul 6, 2026 | 199.00 | 202.00 | 198.00 | 198.00 | 198.00 | -0.50% | 134,900 |
| Jul 3, 2026 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | -0.50% | 15,700 |
| Jul 2, 2026 | 194.00 | 200.00 | 194.00 | 200.00 | 200.00 | 0.50% | 18,900 |
| Jul 1, 2026 | 200.00 | 200.00 | 197.00 | 199.00 | 199.00 | -0.50% | 18,000 |
| Jun 30, 2026 | 199.00 | 200.00 | 194.00 | 200.00 | 200.00 | 0.50% | 146,200 |
| Jun 29, 2026 | 199.00 | 202.00 | 193.00 | 199.00 | 199.00 | - | 83,500 |
| Jun 26, 2026 | 198.00 | 202.00 | 198.00 | 199.00 | 199.00 | 0.51% | 15,100 |
| Jun 25, 2026 | 198.00 | 202.00 | 198.00 | 198.00 | 198.00 | - | 18,500 |
| Jun 24, 2026 | 199.00 | 206.00 | 198.00 | 198.00 | 198.00 | -0.50% | 146,800 |
| Jun 23, 2026 | 200.00 | 202.00 | 198.00 | 199.00 | 199.00 | - | 23,800 |
| Jun 22, 2026 | 202.00 | 204.00 | 199.00 | 199.00 | 199.00 | - | 33,300 |
| Jun 19, 2026 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | -0.50% | 32,700 |
| Jun 18, 2026 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | - | 47,400 |
| Jun 17, 2026 | 200.00 | 206.00 | 199.00 | 200.00 | 200.00 | - | 169,000 |
| Jun 15, 2026 | 206.00 | 206.00 | 198.00 | 200.00 | 200.00 | - | 354,600 |
| Jun 12, 2026 | 206.00 | 206.00 | 198.00 | 200.00 | 200.00 | -0.99% | 104,500 |
| Jun 11, 2026 | 202.00 | 204.00 | 198.00 | 202.00 | 202.00 | - | 76,900 |
| Jun 10, 2026 | 195.00 | 206.00 | 194.00 | 202.00 | 202.00 | 3.59% | 326,000 |
| Jun 9, 2026 | 198.00 | 198.00 | 192.00 | 195.00 | 195.00 | -2.01% | 331,800 |
| Jun 8, 2026 | 204.00 | 204.00 | 187.00 | 199.00 | 199.00 | -2.45% | 242,900 |
| Jun 5, 2026 | 202.00 | 214.00 | 202.00 | 204.00 | 204.00 | -5.56% | 61,000 |
| Jun 4, 2026 | 210.00 | 218.00 | 198.00 | 216.00 | 216.00 | 1.89% | 663,200 |
| Jun 3, 2026 | 214.00 | 216.00 | 200.00 | 212.00 | 212.00 | -0.93% | 533,300 |