PT Asia Pacific Fibers Tbk (IDX:POLY)
Indonesia · Delayed Price · Currency is IDR 35.00
-1.00 (-2.78%)
Apr 2, 2026, 4:00 PM WIB
IDX:POLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 39.00 | 39.00 | 36.00 | 36.00 | 36.00 | -7.69% | 413,700 |
| Mar 31, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 940,900 |
| Mar 30, 2026 | 36.00 | 39.00 | 36.00 | 39.00 | 39.00 | 8.33% | 1,804,300 |
| Mar 27, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 367,200 |
| Mar 26, 2026 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | 10.00% | 275,200 |
| Mar 25, 2026 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | -3.23% | 1,655,000 |
| Mar 17, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -6.06% | 764,400 |
| Mar 16, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 298,400 |
| Mar 13, 2026 | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | -8.33% | 618,700 |
| Mar 12, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | -5.26% | 713,600 |
| Mar 11, 2026 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | -2.56% | 941,400 |
| Mar 10, 2026 | 36.00 | 39.00 | 36.00 | 39.00 | 39.00 | 8.33% | 439,600 |
| Mar 9, 2026 | 36.00 | 39.00 | 36.00 | 36.00 | 36.00 | -10.00% | 1,109,500 |
| Mar 6, 2026 | 36.00 | 40.00 | 36.00 | 40.00 | 40.00 | - | 681,600 |
| Mar 5, 2026 | 34.00 | 40.00 | 34.00 | 40.00 | 40.00 | 8.11% | 3,306,200 |
| Mar 4, 2026 | 45.00 | 45.00 | 37.00 | 37.00 | 37.00 | -9.76% | 4,538,000 |
| Mar 3, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -8.89% | 3,572,900 |
| Mar 2, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -8.16% | 1,395,100 |
| Feb 27, 2026 | 42.00 | 50.00 | 42.00 | 49.00 | 49.00 | 6.52% | 5,082,200 |
| Feb 26, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -9.80% | 691,300 |
| Feb 25, 2026 | 57.00 | 57.00 | 51.00 | 51.00 | 51.00 | -8.93% | 2,072,500 |
| Feb 24, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 7.69% | 5,345,200 |
| Feb 23, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 8.33% | 1,719,200 |
| Feb 20, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 9.09% | 1,731,100 |
| Feb 19, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 10.00% | 1,391,100 |
| Feb 18, 2026 | 37.00 | 40.00 | 37.00 | 40.00 | 40.00 | 8.11% | 3,852,600 |
| Feb 13, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.82% | 879,200 |
| Feb 12, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 9.68% | 451,700 |
| Feb 11, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 6.90% | 831,600 |
| Feb 10, 2026 | 28.00 | 30.00 | 28.00 | 29.00 | 29.00 | -3.33% | 3,397,200 |
| Feb 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -9.09% | 1,729,000 |
| Feb 6, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -8.33% | 460,300 |
| Feb 5, 2026 | 39.00 | 39.00 | 36.00 | 36.00 | 36.00 | -7.69% | 883,300 |
| Feb 4, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 437,700 |
| Feb 3, 2026 | 36.00 | 39.00 | 36.00 | 39.00 | 39.00 | 8.33% | 667,700 |
| Feb 2, 2026 | 39.00 | 39.00 | 36.00 | 36.00 | 36.00 | -7.69% | 912,000 |
| Jan 30, 2026 | 36.00 | 39.00 | 36.00 | 39.00 | 39.00 | 8.33% | 993,700 |
| Jan 29, 2026 | 44.00 | 44.00 | 36.00 | 36.00 | 36.00 | -10.00% | 657,500 |
| Jan 28, 2026 | 48.00 | 48.00 | 40.00 | 40.00 | 40.00 | -9.09% | 1,915,500 |
| Jan 27, 2026 | 36.00 | 44.00 | 36.00 | 44.00 | 44.00 | 10.00% | 4,134,000 |
| Jan 26, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -9.09% | 2,677,100 |
| Jan 23, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -8.33% | 1,172,200 |
| Jan 22, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -9.43% | 1,031,800 |
| Jan 21, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -8.62% | 4,367,400 |
| Jan 20, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 9.43% | 11,661,800 |
| Jan 19, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 8.16% | 7,420,600 |
| Jan 15, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 8.89% | 2,121,700 |
| Jan 14, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 9.76% | 1,027,300 |
| Jan 13, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 7.89% | 2,706,100 |
| Jan 12, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 8.57% | 3,637,100 |