PT Asia Pacific Fibers Tbk (IDX:POLY)
Indonesia · Delayed Price · Currency is IDR 16.00
0.00 (0.00%)
Aug 4, 2025, 2:55 PM WIB
IDX:POLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 40,000 |
| Jul 31, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 347,700 |
| Jul 30, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 383,300 |
| Jul 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 269,200 |
| Jul 28, 2025 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 233,200 |
| Jul 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 14,700 |
| Jul 24, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 14,400 |
| Jul 23, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 8,000 |
| Jul 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 200 |
| Jul 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 104,300 |
| Jul 18, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 209,900 |
| Jul 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1,200 |
| Jul 16, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 6,500 |
| Jul 15, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 158,400 |
| Jul 14, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 363,000 |
| Jul 11, 2025 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 119,600 |
| Jul 10, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 3,600 |
| Jul 9, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 76,000 |
| Jul 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 60,000 |
| Jul 7, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 66,500 |
| Jul 4, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 173,600 |
| Jul 3, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 46,400 |
| Jul 2, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1,800 |
| Jul 1, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 14,300 |
| Jun 30, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.26% | 67,400 |
| Jun 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 226,000 |
| Jun 25, 2025 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 190,500 |
| Jun 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 3,700 |
| Jun 23, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 314,600 |
| Jun 20, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -9.52% | 47,300 |
| Jun 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1,500 |
| Jun 18, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | -4.55% | 540,300 |
| Jun 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 27,000 |
| Jun 16, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 11,200 |
| Jun 13, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 2,100 |
| Jun 12, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 500 |
| Jun 11, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jun 10, 2025 | 22.00 | 22.00 | 20.00 | 22.00 | 22.00 | - | 18,300 |
| Jun 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.76% | 32,100 |
| Jun 4, 2025 | 20.00 | 22.00 | 20.00 | 21.00 | 21.00 | 5.00% | 279,000 |
| Jun 3, 2025 | 20.00 | 22.00 | 20.00 | 20.00 | 20.00 | -9.09% | 4,500 |
| Jun 2, 2025 | 22.00 | 22.00 | 20.00 | 22.00 | 22.00 | - | 99,700 |
| May 28, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 4.76% | 1,500 |
| May 27, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | -4.55% | 164,500 |
| May 26, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 10.00% | 485,200 |
| May 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -9.09% | 1,881,300 |
| May 22, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -8.33% | 92,500 |
| May 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -7.69% | 527,100 |
| May 20, 2025 | 30.00 | 30.00 | 26.00 | 26.00 | 26.00 | -7.14% | 1,019,100 |
| May 19, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 420,800 |