PT. Polychem Indonesia Tbk (IDX:ADMG)
Indonesia · Delayed Price · Currency is IDR 248.00
-4.00 (-1.59%)
Sep 22, 2026, 3:19 PM WIB
IDX:ADMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 252.00 | 256.00 | 246.00 | 248.00 | - | -1.59% | 431,600 |
| Sep 21, 2026 | 248.00 | 258.00 | 244.00 | 252.00 | 252.00 | 1.61% | 514,700 |
| Sep 18, 2026 | 250.00 | 254.00 | 246.00 | 248.00 | 248.00 | -0.80% | 598,200 |
| Sep 17, 2026 | 254.00 | 256.00 | 248.00 | 250.00 | 250.00 | -0.79% | 1,059,900 |
| Sep 16, 2026 | 252.00 | 262.00 | 250.00 | 252.00 | 252.00 | - | 754,200 |
| Sep 15, 2026 | 248.00 | 258.00 | 246.00 | 252.00 | 252.00 | 1.61% | 1,203,300 |
| Sep 14, 2026 | 256.00 | 260.00 | 242.00 | 248.00 | 248.00 | -4.62% | 2,408,300 |
| Sep 11, 2026 | 268.00 | 268.00 | 252.00 | 260.00 | 260.00 | -2.99% | 389,800 |
| Sep 10, 2026 | 274.00 | 274.00 | 266.00 | 268.00 | 268.00 | -2.19% | 1,496,500 |
| Sep 9, 2026 | 274.00 | 278.00 | 266.00 | 274.00 | 274.00 | 0.74% | 1,273,400 |
| Sep 8, 2026 | 274.00 | 280.00 | 266.00 | 272.00 | 272.00 | -0.73% | 1,644,000 |
| Sep 7, 2026 | 280.00 | 288.00 | 264.00 | 274.00 | 274.00 | -1.44% | 2,945,600 |
| Sep 4, 2026 | 288.00 | 306.00 | 278.00 | 278.00 | 278.00 | -2.80% | 3,038,100 |
| Sep 3, 2026 | 272.00 | 310.00 | 266.00 | 286.00 | 286.00 | 6.72% | 9,580,600 |
| Sep 2, 2026 | 250.00 | 270.00 | 250.00 | 268.00 | 268.00 | 7.20% | 5,360,800 |
| Sep 1, 2026 | 248.00 | 250.00 | 246.00 | 250.00 | 250.00 | 1.63% | 556,800 |
| Aug 31, 2026 | 252.00 | 252.00 | 244.00 | 246.00 | 246.00 | -2.38% | 408,200 |
| Aug 28, 2026 | 260.00 | 260.00 | 246.00 | 252.00 | 252.00 | -1.56% | 597,200 |
| Aug 27, 2026 | 254.00 | 258.00 | 240.00 | 256.00 | 256.00 | 0.79% | 1,338,400 |
| Aug 26, 2026 | 258.00 | 264.00 | 254.00 | 254.00 | 254.00 | -1.55% | 1,292,000 |
| Aug 24, 2026 | 258.00 | 262.00 | 256.00 | 258.00 | 258.00 | - | 327,300 |
| Aug 21, 2026 | 262.00 | 262.00 | 254.00 | 258.00 | 258.00 | 0.78% | 675,400 |
| Aug 20, 2026 | 262.00 | 266.00 | 256.00 | 256.00 | 256.00 | -0.78% | 823,200 |
| Aug 19, 2026 | 262.00 | 266.00 | 256.00 | 258.00 | 258.00 | - | 590,900 |
| Aug 18, 2026 | 256.00 | 262.00 | 254.00 | 258.00 | 258.00 | - | 1,088,700 |
| Aug 14, 2026 | 258.00 | 260.00 | 254.00 | 258.00 | 258.00 | 0.78% | 781,100 |
| Aug 13, 2026 | 262.00 | 262.00 | 254.00 | 256.00 | 256.00 | -0.78% | 990,400 |
| Aug 12, 2026 | 256.00 | 268.00 | 252.00 | 258.00 | 258.00 | 0.78% | 1,552,800 |
| 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 |