PT. Polychem Indonesia Tbk (IDX:ADMG)
Indonesia
· Delayed Price · Currency is IDR 202.00
0.00 (0.00%)
Apr 28, 2026, 4:00 PM WIB
IDX:ADMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 533,700 |
| 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 |
| Mar 13, 2026 | 198.00 | 200.00 | 188.00 | 197.00 | 197.00 | -0.51% | 649,400 |
| Mar 12, 2026 | 198.00 | 204.00 | 198.00 | 198.00 | 198.00 | 1.02% | 945,300 |
| Mar 11, 2026 | 206.00 | 206.00 | 196.00 | 196.00 | 196.00 | -3.92% | 1,133,600 |
| Mar 10, 2026 | 202.00 | 206.00 | 197.00 | 204.00 | 204.00 | -2.86% | 271,500 |
| Mar 9, 2026 | 210.00 | 210.00 | 198.00 | 210.00 | 210.00 | - | 648,200 |
| 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 |