Singapore markets closed
Straits Times Index
3,292.96 +10.91 (+0.33%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,289.42 -49.64 (-3.71%)
PT. Polychem Indonesia Tbk (ADMG.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:10PM WIB
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 122.00 | 129.00 | 119.00 | 125.00 | 125.00 | 301,100 |
| 29 Apr 2024 | 118.00 | 131.00 | 116.00 | 122.00 | 122.00 | 241,300 |
| 26 Apr 2024 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | 1,017,200 |
| 25 Apr 2024 | 122.00 | 123.00 | 120.00 | 120.00 | 120.00 | 155,600 |
| 24 Apr 2024 | 119.00 | 135.00 | 119.00 | 122.00 | 122.00 | 275,600 |
| 23 Apr 2024 | 122.00 | 124.00 | 120.00 | 120.00 | 120.00 | 172,300 |
| 22 Apr 2024 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | 152,500 |
| 19 Apr 2024 | 126.00 | 126.00 | 120.00 | 120.00 | 120.00 | 143,900 |
| 18 Apr 2024 | 126.00 | 128.00 | 123.00 | 126.00 | 126.00 | 232,600 |
| 17 Apr 2024 | 128.00 | 132.00 | 127.00 | 127.00 | 127.00 | 72,200 |
| 16 Apr 2024 | 131.00 | 131.00 | 126.00 | 130.00 | 130.00 | 582,000 |
| 05 Apr 2024 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | 703,800 |
| 04 Apr 2024 | 133.00 | 133.00 | 130.00 | 131.00 | 131.00 | 12,400 |
| 03 Apr 2024 | 131.00 | 132.00 | 129.00 | 132.00 | 132.00 | 128,200 |
| 02 Apr 2024 | 130.00 | 132.00 | 129.00 | 131.00 | 131.00 | 326,100 |
| 01 Apr 2024 | 130.00 | 133.00 | 129.00 | 130.00 | 130.00 | 706,500 |
| 28 Mar 2024 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | 83,100 |
| 27 Mar 2024 | 135.00 | 136.00 | 130.00 | 132.00 | 132.00 | 170,600 |
| 26 Mar 2024 | 136.00 | 136.00 | 131.00 | 135.00 | 135.00 | 267,700 |
| 25 Mar 2024 | 136.00 | 136.00 | 132.00 | 135.00 | 135.00 | 50,800 |
| 22 Mar 2024 | 135.00 | 136.00 | 133.00 | 136.00 | 136.00 | 19,400 |
| 21 Mar 2024 | 133.00 | 137.00 | 133.00 | 135.00 | 135.00 | 150,600 |
| 20 Mar 2024 | 132.00 | 135.00 | 132.00 | 133.00 | 133.00 | 103,300 |
| 19 Mar 2024 | 133.00 | 135.00 | 130.00 | 134.00 | 134.00 | 431,200 |
| 18 Mar 2024 | 134.00 | 137.00 | 132.00 | 136.00 | 136.00 | 73,500 |
| 15 Mar 2024 | 135.00 | 135.00 | 129.00 | 134.00 | 134.00 | 422,200 |
| 14 Mar 2024 | 132.00 | 138.00 | 132.00 | 134.00 | 134.00 | 418,900 |
| 13 Mar 2024 | 135.00 | 136.00 | 133.00 | 133.00 | 133.00 | 355,000 |
| 08 Mar 2024 | 137.00 | 138.00 | 133.00 | 135.00 | 135.00 | 41,700 |
| 07 Mar 2024 | 136.00 | 137.00 | 133.00 | 136.00 | 136.00 | 224,200 |
| 06 Mar 2024 | 137.00 | 139.00 | 135.00 | 137.00 | 137.00 | 165,000 |
| 05 Mar 2024 | 135.00 | 138.00 | 135.00 | 137.00 | 137.00 | 99,600 |
| 04 Mar 2024 | 134.00 | 140.00 | 134.00 | 136.00 | 136.00 | 82,700 |
| 01 Mar 2024 | 139.00 | 139.00 | 134.00 | 136.00 | 136.00 | 36,400 |
| 29 Feb 2024 | 136.00 | 137.00 | 134.00 | 136.00 | 136.00 | 32,300 |
| 28 Feb 2024 | 136.00 | 138.00 | 134.00 | 136.00 | 136.00 | 175,600 |
| 27 Feb 2024 | 137.00 | 138.00 | 132.00 | 134.00 | 134.00 | 395,700 |
| 26 Feb 2024 | 140.00 | 145.00 | 137.00 | 138.00 | 138.00 | 218,400 |
| 23 Feb 2024 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | 46,900 |
| 22 Feb 2024 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | 152,300 |
| 21 Feb 2024 | 138.00 | 142.00 | 137.00 | 140.00 | 140.00 | 605,200 |
| 20 Feb 2024 | 137.00 | 142.00 | 135.00 | 137.00 | 137.00 | 253,100 |
| 19 Feb 2024 | 137.00 | 138.00 | 135.00 | 137.00 | 137.00 | 14,000 |
| 16 Feb 2024 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | 16,000 |
| 15 Feb 2024 | 138.00 | 140.00 | 136.00 | 136.00 | 136.00 | 226,300 |
| 13 Feb 2024 | 136.00 | 140.00 | 135.00 | 138.00 | 138.00 | 260,000 |
| 12 Feb 2024 | 133.00 | 136.00 | 131.00 | 136.00 | 136.00 | 150,000 |
| 07 Feb 2024 | 135.00 | 137.00 | 133.00 | 134.00 | 134.00 | 225,200 |
| 06 Feb 2024 | 137.00 | 137.00 | 132.00 | 135.00 | 135.00 | 76,800 |
| 05 Feb 2024 | 138.00 | 139.00 | 135.00 | 137.00 | 137.00 | 86,200 |
| 02 Feb 2024 | 138.00 | 139.00 | 135.00 | 138.00 | 138.00 | 158,900 |
| 01 Feb 2024 | 136.00 | 139.00 | 135.00 | 135.00 | 135.00 | 44,700 |
| 31 Jan 2024 | 136.00 | 139.00 | 136.00 | 136.00 | 136.00 | 7,100 |
| 30 Jan 2024 | 136.00 | 139.00 | 135.00 | 136.00 | 136.00 | 47,600 |
| 29 Jan 2024 | 137.00 | 141.00 | 136.00 | 136.00 | 136.00 | 178,300 |
| 26 Jan 2024 | 140.00 | 142.00 | 137.00 | 137.00 | 137.00 | 10,000 |
| 25 Jan 2024 | 132.00 | 141.00 | 132.00 | 140.00 | 140.00 | 254,000 |
| 24 Jan 2024 | 137.00 | 140.00 | 129.00 | 132.00 | 132.00 | 281,700 |
| 23 Jan 2024 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | 28,300 |
| 22 Jan 2024 | 141.00 | 141.00 | 136.00 | 139.00 | 139.00 | 126,500 |
| 19 Jan 2024 | 141.00 | 141.00 | 138.00 | 138.00 | 138.00 | 65,000 |
| 18 Jan 2024 | 142.00 | 142.00 | 139.00 | 141.00 | 141.00 | 99,300 |
| 17 Jan 2024 | 139.00 | 145.00 | 138.00 | 142.00 | 142.00 | 482,000 |
| 16 Jan 2024 | 137.00 | 140.00 | 136.00 | 139.00 | 139.00 | 146,100 |
| 15 Jan 2024 | 135.00 | 137.00 | 134.00 | 137.00 | 137.00 | 462,000 |
| 12 Jan 2024 | 137.00 | 139.00 | 135.00 | 135.00 | 135.00 | 476,700 |
| 11 Jan 2024 | 138.00 | 140.00 | 134.00 | 136.00 | 136.00 | 264,300 |
| 10 Jan 2024 | 136.00 | 140.00 | 134.00 | 135.00 | 135.00 | 411,000 |
| 09 Jan 2024 | 139.00 | 144.00 | 132.00 | 136.00 | 136.00 | 493,300 |
| 08 Jan 2024 | 140.00 | 141.00 | 134.00 | 137.00 | 137.00 | 291,800 |
| 05 Jan 2024 | 140.00 | 155.00 | 138.00 | 140.00 | 140.00 | 4,320,600 |
| 04 Jan 2024 | 135.00 | 145.00 | 135.00 | 139.00 | 139.00 | 1,327,400 |
| 03 Jan 2024 | 137.00 | 138.00 | 134.00 | 137.00 | 137.00 | 135,200 |
| 02 Jan 2024 | 134.00 | 138.00 | 134.00 | 136.00 | 136.00 | 48,200 |
| 29 Dec 2023 | 133.00 | 139.00 | 130.00 | 137.00 | 137.00 | 378,500 |
| 28 Dec 2023 | 133.00 | 136.00 | 130.00 | 133.00 | 133.00 | 203,600 |
| 27 Dec 2023 | 135.00 | 137.00 | 131.00 | 133.00 | 133.00 | 275,500 |
| 22 Dec 2023 | 139.00 | 139.00 | 134.00 | 136.00 | 136.00 | 170,700 |
| 21 Dec 2023 | 139.00 | 142.00 | 136.00 | 139.00 | 139.00 | 238,300 |
| 20 Dec 2023 | 136.00 | 141.00 | 136.00 | 139.00 | 139.00 | 252,300 |
| 19 Dec 2023 | 135.00 | 138.00 | 131.00 | 137.00 | 137.00 | 361,700 |
| 18 Dec 2023 | 139.00 | 142.00 | 135.00 | 138.00 | 138.00 | 149,200 |
| 15 Dec 2023 | 138.00 | 140.00 | 135.00 | 139.00 | 139.00 | 92,200 |
| 14 Dec 2023 | 133.00 | 139.00 | 133.00 | 137.00 | 137.00 | 179,200 |
| 13 Dec 2023 | 134.00 | 139.00 | 133.00 | 133.00 | 133.00 | 303,000 |
| 12 Dec 2023 | 132.00 | 136.00 | 131.00 | 134.00 | 134.00 | 143,200 |
| 11 Dec 2023 | 141.00 | 143.00 | 131.00 | 132.00 | 132.00 | 1,131,500 |
| 08 Dec 2023 | 141.00 | 143.00 | 138.00 | 142.00 | 142.00 | 378,600 |
| 07 Dec 2023 | 144.00 | 144.00 | 140.00 | 143.00 | 143.00 | 1,053,800 |
| 06 Dec 2023 | 144.00 | 146.00 | 143.00 | 144.00 | 144.00 | 191,000 |
| 05 Dec 2023 | 149.00 | 153.00 | 142.00 | 144.00 | 144.00 | 1,529,000 |
| 04 Dec 2023 | 145.00 | 157.00 | 145.00 | 149.00 | 149.00 | 8,202,700 |
| 01 Dec 2023 | 143.00 | 147.00 | 143.00 | 145.00 | 145.00 | 75,100 |
| 30 Nov 2023 | 148.00 | 148.00 | 140.00 | 144.00 | 144.00 | 206,500 |
| 29 Nov 2023 | 147.00 | 150.00 | 143.00 | 148.00 | 148.00 | 155,800 |
| 28 Nov 2023 | 150.00 | 151.00 | 143.00 | 144.00 | 144.00 | 310,200 |
| 27 Nov 2023 | 145.00 | 152.00 | 144.00 | 147.00 | 147.00 | 682,800 |
| 24 Nov 2023 | 145.00 | 150.00 | 143.00 | 145.00 | 145.00 | 180,400 |
| 23 Nov 2023 | 142.00 | 149.00 | 141.00 | 145.00 | 145.00 | 284,200 |
| 22 Nov 2023 | 146.00 | 146.00 | 140.00 | 144.00 | 144.00 | 357,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.