PT. Polychem Indonesia Tbk (IDX:ADMG)
Indonesia · Delayed Price · Currency is IDR 195.00
-4.00 (-2.01%)
Jun 9, 2026, 4:02 PM WIB
IDX:ADMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |