PT. Polychem Indonesia Tbk (IDX:ADMG)
Indonesia · Delayed Price · Currency is IDR 222.00
0.00 (0.00%)
Jul 21, 2026, 4:00 PM WIB
IDX:ADMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 228.00 | 228.00 | 224.00 | 224.00 | - | 0.90% | 157,800 |
| 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 |
| Jun 2, 2026 | 218.00 | 220.00 | 206.00 | 214.00 | 214.00 | - | 509,500 |
| May 29, 2026 | 199.00 | 226.00 | 199.00 | 214.00 | 214.00 | 7.54% | 2,290,700 |
| May 26, 2026 | 200.00 | 200.00 | 193.00 | 199.00 | 199.00 | -0.50% | 247,100 |
| May 25, 2026 | 190.00 | 200.00 | 189.00 | 200.00 | 200.00 | 5.26% | 94,700 |
| May 22, 2026 | 189.00 | 200.00 | 183.00 | 190.00 | 190.00 | 0.53% | 279,300 |
| May 21, 2026 | 192.00 | 194.00 | 186.00 | 189.00 | 189.00 | -1.56% | 684,500 |
| May 20, 2026 | 192.00 | 196.00 | 187.00 | 192.00 | 192.00 | - | 210,800 |
| 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 |