PT. Polychem Indonesia Tbk (IDX:ADMG)
Indonesia
· Delayed Price · Currency is IDR 210.00
-6.00 (-2.78%)
At close: Mar 6, 2026
IDX:ADMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 216.00 | 216.00 | 202.00 | 210.00 | 210.00 | -2.78% | 228,400 |
| Mar 5, 2026 | 216.00 | 220.00 | 189.00 | 216.00 | 216.00 | 1.89% | 1,437,000 |
| Mar 4, 2026 | 204.00 | 220.00 | 200.00 | 212.00 | 212.00 | 6.00% | 1,671,200 |
| Mar 3, 2026 | 200.00 | 204.00 | 198.00 | 200.00 | 200.00 | - | 720,800 |
| Mar 2, 2026 | 214.00 | 214.00 | 198.00 | 200.00 | 200.00 | -6.54% | 810,600 |
| Feb 27, 2026 | 220.00 | 220.00 | 204.00 | 214.00 | 214.00 | -3.60% | 318,700 |
| Feb 26, 2026 | 220.00 | 224.00 | 210.00 | 222.00 | 222.00 | 0.91% | 964,900 |
| Feb 25, 2026 | 224.00 | 226.00 | 214.00 | 220.00 | 220.00 | 1.85% | 410,900 |
| Feb 24, 2026 | 228.00 | 230.00 | 216.00 | 216.00 | 216.00 | -5.26% | 501,600 |
| Feb 23, 2026 | 232.00 | 234.00 | 220.00 | 228.00 | 228.00 | - | 422,000 |
| Feb 20, 2026 | 224.00 | 238.00 | 222.00 | 228.00 | 228.00 | 1.79% | 1,477,900 |
| Feb 19, 2026 | 224.00 | 228.00 | 220.00 | 224.00 | 224.00 | - | 681,700 |
| Feb 18, 2026 | 232.00 | 236.00 | 220.00 | 224.00 | 224.00 | 0.90% | 833,500 |
| Feb 13, 2026 | 224.00 | 224.00 | 216.00 | 222.00 | 222.00 | -0.89% | 488,200 |
| Feb 12, 2026 | 230.00 | 234.00 | 218.00 | 224.00 | 224.00 | 0.90% | 751,100 |
| Feb 11, 2026 | 222.00 | 228.00 | 212.00 | 222.00 | 222.00 | 0.91% | 1,034,400 |
| Feb 10, 2026 | 214.00 | 222.00 | 210.00 | 220.00 | 220.00 | 2.80% | 318,600 |
| Feb 9, 2026 | 212.00 | 220.00 | 208.00 | 214.00 | 214.00 | 0.94% | 680,300 |
| Feb 6, 2026 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | -0.93% | 417,000 |
| Feb 5, 2026 | 212.00 | 224.00 | 212.00 | 214.00 | 214.00 | 0.94% | 538,800 |
| Feb 4, 2026 | 216.00 | 222.00 | 212.00 | 212.00 | 212.00 | -0.93% | 466,000 |
| Feb 3, 2026 | 216.00 | 226.00 | 210.00 | 214.00 | 214.00 | -1.83% | 604,000 |
| Feb 2, 2026 | 232.00 | 232.00 | 214.00 | 218.00 | 218.00 | -5.22% | 693,900 |
| Jan 30, 2026 | 222.00 | 246.00 | 218.00 | 230.00 | 230.00 | 3.60% | 2,461,700 |
| Jan 29, 2026 | 214.00 | 232.00 | 193.00 | 222.00 | 222.00 | 3.74% | 2,191,200 |
| Jan 28, 2026 | 244.00 | 246.00 | 208.00 | 214.00 | 214.00 | -12.30% | 3,653,500 |
| Jan 27, 2026 | 230.00 | 268.00 | 228.00 | 244.00 | 244.00 | 7.02% | 13,638,800 |
| Jan 26, 2026 | 212.00 | 234.00 | 212.00 | 228.00 | 228.00 | 7.55% | 3,433,900 |
| Jan 23, 2026 | 224.00 | 226.00 | 212.00 | 212.00 | 212.00 | -4.50% | 2,659,100 |
| Jan 22, 2026 | 226.00 | 230.00 | 220.00 | 222.00 | 222.00 | -0.89% | 1,389,000 |
| Jan 21, 2026 | 228.00 | 232.00 | 220.00 | 224.00 | 224.00 | - | 1,872,100 |
| Jan 20, 2026 | 226.00 | 230.00 | 216.00 | 224.00 | 224.00 | -0.88% | 3,833,000 |
| Jan 19, 2026 | 216.00 | 242.00 | 216.00 | 226.00 | 226.00 | 5.61% | 5,185,300 |
| Jan 15, 2026 | 222.00 | 260.00 | 214.00 | 214.00 | 214.00 | -3.60% | 15,163,400 |
| Jan 14, 2026 | 220.00 | 222.00 | 210.00 | 222.00 | 222.00 | 0.91% | 877,900 |
| Jan 13, 2026 | 224.00 | 228.00 | 218.00 | 220.00 | 220.00 | -0.90% | 891,900 |
| Jan 12, 2026 | 226.00 | 228.00 | 218.00 | 222.00 | 222.00 | -1.77% | 2,805,500 |
| Jan 9, 2026 | 228.00 | 230.00 | 206.00 | 226.00 | 226.00 | - | 2,814,600 |
| Jan 8, 2026 | 230.00 | 230.00 | 224.00 | 226.00 | 226.00 | -0.88% | 2,935,000 |
| Jan 7, 2026 | 228.00 | 232.00 | 224.00 | 228.00 | 228.00 | - | 2,091,800 |
| Jan 6, 2026 | 230.00 | 232.00 | 224.00 | 228.00 | 228.00 | - | 2,729,600 |
| Jan 5, 2026 | 228.00 | 240.00 | 224.00 | 228.00 | 228.00 | - | 3,844,600 |
| Jan 2, 2026 | 236.00 | 242.00 | 222.00 | 228.00 | 228.00 | 3.64% | 10,900,500 |
| Dec 30, 2025 | 181.00 | 244.00 | 174.00 | 220.00 | 220.00 | 21.55% | 36,733,100 |
| Dec 29, 2025 | 181.00 | 185.00 | 177.00 | 181.00 | 181.00 | 1.12% | 1,371,000 |
| Dec 24, 2025 | 190.00 | 190.00 | 175.00 | 179.00 | 179.00 | -3.76% | 2,706,400 |
| Dec 23, 2025 | 186.00 | 210.00 | 176.00 | 186.00 | 186.00 | - | 9,752,500 |
| Dec 22, 2025 | 218.00 | 218.00 | 186.00 | 186.00 | 186.00 | -14.68% | 15,795,500 |
| Dec 19, 2025 | 178.00 | 236.00 | 175.00 | 218.00 | 218.00 | 23.16% | 77,670,500 |
| Dec 18, 2025 | 160.00 | 181.00 | 157.00 | 177.00 | 177.00 | 10.63% | 4,603,800 |
| Dec 17, 2025 | 171.00 | 171.00 | 155.00 | 160.00 | 160.00 | -6.43% | 4,491,700 |
| Dec 16, 2025 | 170.00 | 172.00 | 163.00 | 171.00 | 171.00 | - | 727,900 |
| Dec 15, 2025 | 176.00 | 182.00 | 169.00 | 171.00 | 171.00 | -2.84% | 3,577,400 |
| Dec 12, 2025 | 166.00 | 179.00 | 162.00 | 176.00 | 176.00 | 7.32% | 2,471,800 |
| Dec 11, 2025 | 170.00 | 172.00 | 164.00 | 164.00 | 164.00 | -3.53% | 835,100 |
| Dec 10, 2025 | 173.00 | 173.00 | 166.00 | 170.00 | 170.00 | - | 679,500 |
| Dec 9, 2025 | 172.00 | 179.00 | 168.00 | 170.00 | 170.00 | - | 1,366,000 |
| Dec 8, 2025 | 166.00 | 172.00 | 162.00 | 170.00 | 170.00 | 2.41% | 1,984,800 |
| Dec 5, 2025 | 165.00 | 167.00 | 162.00 | 166.00 | 166.00 | 0.61% | 965,300 |
| Dec 4, 2025 | 159.00 | 176.00 | 159.00 | 165.00 | 165.00 | 3.77% | 5,861,300 |
| Dec 3, 2025 | 161.00 | 161.00 | 158.00 | 159.00 | 159.00 | -0.63% | 574,700 |
| Dec 2, 2025 | 162.00 | 162.00 | 159.00 | 160.00 | 160.00 | 0.63% | 742,900 |
| Dec 1, 2025 | 161.00 | 162.00 | 159.00 | 159.00 | 159.00 | -1.24% | 504,000 |
| Nov 28, 2025 | 160.00 | 161.00 | 157.00 | 161.00 | 161.00 | 0.63% | 369,000 |
| Nov 27, 2025 | 160.00 | 161.00 | 157.00 | 160.00 | 160.00 | 1.27% | 827,500 |
| Nov 26, 2025 | 162.00 | 162.00 | 158.00 | 158.00 | 158.00 | -2.47% | 814,200 |
| Nov 25, 2025 | 161.00 | 163.00 | 159.00 | 162.00 | 162.00 | - | 957,800 |
| Nov 24, 2025 | 162.00 | 165.00 | 160.00 | 162.00 | 162.00 | - | 893,500 |
| Nov 21, 2025 | 162.00 | 168.00 | 160.00 | 162.00 | 162.00 | -0.61% | 1,880,600 |
| Nov 20, 2025 | 159.00 | 163.00 | 159.00 | 163.00 | 163.00 | 1.24% | 552,400 |
| Nov 19, 2025 | 163.00 | 166.00 | 159.00 | 161.00 | 161.00 | -1.23% | 1,832,600 |
| Nov 18, 2025 | 164.00 | 167.00 | 158.00 | 163.00 | 163.00 | - | 1,295,200 |
| Nov 17, 2025 | 162.00 | 164.00 | 157.00 | 163.00 | 163.00 | 0.62% | 1,969,700 |
| Nov 14, 2025 | 161.00 | 170.00 | 158.00 | 162.00 | 162.00 | 3.18% | 3,260,400 |
| Nov 13, 2025 | 158.00 | 164.00 | 157.00 | 157.00 | 157.00 | -0.63% | 571,500 |
| Nov 12, 2025 | 163.00 | 163.00 | 157.00 | 158.00 | 158.00 | -1.25% | 1,039,400 |
| Nov 11, 2025 | 162.00 | 164.00 | 157.00 | 160.00 | 160.00 | -0.62% | 2,020,600 |
| Nov 10, 2025 | 152.00 | 163.00 | 152.00 | 161.00 | 161.00 | 5.23% | 6,460,500 |
| Nov 7, 2025 | 151.00 | 153.00 | 150.00 | 153.00 | 153.00 | 2.00% | 1,381,000 |
| Nov 6, 2025 | 149.00 | 155.00 | 148.00 | 150.00 | 150.00 | 1.35% | 1,313,700 |
| Nov 5, 2025 | 152.00 | 152.00 | 146.00 | 148.00 | 148.00 | -1.99% | 624,500 |
| Nov 4, 2025 | 148.00 | 156.00 | 147.00 | 151.00 | 151.00 | 2.72% | 2,259,300 |
| Nov 3, 2025 | 146.00 | 152.00 | 143.00 | 147.00 | 147.00 | 0.68% | 1,199,800 |
| Oct 31, 2025 | 146.00 | 154.00 | 141.00 | 146.00 | 146.00 | - | 1,849,900 |
| Oct 30, 2025 | 141.00 | 147.00 | 141.00 | 146.00 | 146.00 | 3.55% | 681,600 |
| Oct 29, 2025 | 145.00 | 149.00 | 141.00 | 141.00 | 141.00 | -2.08% | 1,133,400 |
| Oct 28, 2025 | 148.00 | 152.00 | 143.00 | 144.00 | 144.00 | -4.00% | 1,779,300 |
| Oct 27, 2025 | 148.00 | 160.00 | 142.00 | 150.00 | 150.00 | 6.38% | 9,967,200 |
| Oct 24, 2025 | 142.00 | 142.00 | 139.00 | 141.00 | 141.00 | 0.71% | 1,788,700 |
| Oct 23, 2025 | 132.00 | 143.00 | 131.00 | 140.00 | 140.00 | 6.06% | 2,112,900 |
| Oct 22, 2025 | 133.00 | 135.00 | 132.00 | 132.00 | 132.00 | -0.75% | 349,800 |
| Oct 21, 2025 | 133.00 | 136.00 | 129.00 | 133.00 | 133.00 | - | 493,200 |
| Oct 20, 2025 | 134.00 | 136.00 | 130.00 | 133.00 | 133.00 | - | 717,700 |
| Oct 17, 2025 | 132.00 | 135.00 | 127.00 | 133.00 | 133.00 | 0.76% | 885,000 |
| Oct 16, 2025 | 129.00 | 132.00 | 127.00 | 132.00 | 132.00 | 3.13% | 534,400 |
| Oct 15, 2025 | 133.00 | 135.00 | 127.00 | 128.00 | 128.00 | -3.76% | 1,364,800 |
| Oct 14, 2025 | 135.00 | 137.00 | 132.00 | 133.00 | 133.00 | -1.48% | 752,000 |
| Oct 13, 2025 | 135.00 | 136.00 | 133.00 | 135.00 | 135.00 | -0.74% | 547,200 |
| Oct 10, 2025 | 135.00 | 138.00 | 135.00 | 136.00 | 136.00 | 0.74% | 699,600 |
| Oct 9, 2025 | 137.00 | 139.00 | 133.00 | 135.00 | 135.00 | -1.46% | 1,188,800 |