PT Asia Pacific Fibers Tbk (IDX:POLY)
Indonesia
· Delayed Price · Currency is IDR 40.00
0.00 (0.00%)
At close: Mar 6, 2026
IDX:POLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 6.06% | 2,175,300 |
| Jan 8, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 2,358,400 |
| Jan 7, 2026 | 33.00 | 33.00 | 31.00 | 32.00 | 32.00 | 3.23% | 1,733,600 |
| Jan 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 2,628,500 |
| Jan 5, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 2,613,700 |
| Jan 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1,509,700 |
| Dec 30, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 578,600 |
| Dec 29, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 863,100 |
| Dec 24, 2025 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 1,000,500 |
| Dec 23, 2025 | 26.00 | 28.00 | 25.00 | 28.00 | 28.00 | 7.69% | 659,200 |
| Dec 22, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 688,800 |
| Dec 19, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 1,092,000 |
| Dec 18, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 8.00% | 1,472,600 |
| Dec 17, 2025 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | -7.41% | 2,514,300 |
| Dec 16, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 656,700 |
| Dec 15, 2025 | 29.00 | 29.00 | 27.00 | 27.00 | 27.00 | -6.90% | 602,300 |
| Dec 12, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 392,300 |
| Dec 11, 2025 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 366,500 |
| Dec 10, 2025 | 29.00 | 30.00 | 26.00 | 28.00 | 28.00 | - | 973,100 |
| Dec 9, 2025 | 31.00 | 31.00 | 28.00 | 28.00 | 28.00 | -6.67% | 1,117,900 |
| Dec 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 2,233,000 |
| Dec 5, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 7.69% | 687,700 |
| Dec 4, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 317,000 |
| Dec 3, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 216,700 |
| Dec 2, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 195,000 |
| Dec 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 528,600 |
| Nov 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 301,600 |
| Nov 27, 2025 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 337,800 |
| Nov 26, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 2,108,800 |
| Nov 25, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 369,200 |
| Nov 24, 2025 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 738,000 |
| Nov 21, 2025 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 16,300 |
| Nov 20, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 385,900 |
| Nov 19, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 125,300 |
| Nov 18, 2025 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 797,800 |
| Nov 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 173,400 |
| Nov 14, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 471,900 |
| Nov 13, 2025 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 756,500 |
| Nov 12, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 328,300 |
| Nov 11, 2025 | 26.00 | 26.00 | 24.00 | 26.00 | 26.00 | 8.33% | 884,300 |
| Nov 10, 2025 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | -7.69% | 1,627,500 |
| Nov 7, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -7.14% | 717,100 |
| Nov 6, 2025 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | - | 684,300 |
| Nov 5, 2025 | 29.00 | 30.00 | 28.00 | 28.00 | 28.00 | - | 938,100 |
| Nov 4, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 1,551,500 |
| Nov 3, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 1,462,100 |
| Oct 31, 2025 | 22.00 | 24.00 | 22.00 | 24.00 | 24.00 | 9.09% | 867,300 |
| Oct 30, 2025 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | -8.33% | 749,000 |
| Oct 29, 2025 | 25.00 | 25.00 | 23.00 | 24.00 | 24.00 | -4.00% | 214,900 |
| Oct 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1,097,400 |
| Oct 27, 2025 | 27.00 | 27.00 | 25.00 | 25.00 | 25.00 | -7.41% | 1,198,800 |
| Oct 24, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 311,200 |
| Oct 23, 2025 | 25.00 | 26.00 | 24.00 | 26.00 | 26.00 | 8.33% | 635,600 |
| Oct 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 658,200 |
| Oct 21, 2025 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 10.00% | 506,400 |
| Oct 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -9.09% | 1,636,500 |
| Oct 17, 2025 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | -8.33% | 216,500 |
| Oct 16, 2025 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | -7.69% | 646,200 |
| Oct 15, 2025 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | 4.00% | 404,300 |
| Oct 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -7.41% | 821,400 |
| Oct 13, 2025 | 30.00 | 31.00 | 27.00 | 27.00 | 27.00 | -10.00% | 1,500,600 |
| Oct 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 687,900 |
| Oct 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 1,267,800 |