What is the all time high of ADMG?

PT. Polychem Indonesia Tbk (ADMG) closed at its highest ever adjusted price, IDR 1,060, on Jul 26, 2011. Its lowest close was IDR 50.00 on Oct 14, 2002.

How much has ADMG returned over the last 10 years?

+56.6% in price terms from the close ten years before Sep 28, 2026, which is +4.6% a year compounded. Over one year the return is +73.7%; over five years +12.3%.

What was the worst drawdown in ADMG history?

-93.2% from the Jul 26, 2011 peak to the Mar 23, 2020 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does ADMG historical data go?

The daily series starts on Jul 1, 2002 and runs to Sep 28, 2026: 6,007 trading sessions across 24.2 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are ADMG historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get ADMG historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jul 1, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for ADMG?

Among complete calendar years, 2003 was the best at +240.9% and 2008 the worst at -60.0%, measured close to close.

IDX · ADMG · stock

PT. Polychem Indonesia Tbk (ADMG) stock price history

Every IDX trading session of PT. Polychem Indonesia Tbk from Jul 1, 2002 to Sep 28, 2026: 6,007 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ADMG data, free key Year by year table

ADMG adjusted close, 2002 to 2026

ADMGPT. Polychem Indonesia Tbk

IDR 238.00+73.7% over one year

IDR 1,060
All time high, 2011: IDR 310.00
52 week high, IDR 127.00 low: 6,007
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

ADMG key facts

PT. Polychem Indonesia Tbk (ADMG) closed at IDR 238.00 on Sep 28, 2026 on IDX.
ADMG's all time high close is IDR 1,060, set on Jul 26, 2011; its all time low close is IDR 50.00 on Oct 14, 2002.
ADMG's 52 week range is IDR 127.00 to IDR 310.00.
ADMG returned +73.7% over the year to Sep 28, 2026 and +12.3% over five years.
Over ten years ADMG returned +57%, +4.6% a year compounded.
ADMG's deepest drawdown was -93.2% from Jul 26, 2011 to Mar 23, 2020.
DataCedar holds 6,007 daily sessions of ADMG history from Jul 1, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ADMG price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ADMG returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-5.6%
3 months	+19.6%
6 months	+12.3%
Year to date	+8.2%
1 year	+73.7%
3 years	+58.7%
5 years	+12.3%
10 years	+56.6%
Since Jul 1, 2002	+64.1%
Compound annual growth, 24.2 years	+2.1%

ADMG records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 1,060 on Jul 26, 2011
All time low close: IDR 50.00 on Oct 14, 2002
52 week high: IDR 310.00 on Sep 3, 2026
52 week low: IDR 127.00 on Oct 15, 2025
Deepest drawdown: -93.2% from Jul 26, 2011 to Mar 23, 2020, not yet recovered
Best single session: +50.0% on Oct 29, 2002
Worst single session: -47.4% on Oct 14, 2002
Volatility, 1 year annualised: 56.0%
Sessions closing higher, 1 year: 37%
Best calendar year: 2003, +241%
Worst calendar year: 2008, -60%

ADMG price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jul 1, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 236.00	IDR 310.00	IDR 183.00	IDR 238.00	+8.2%	223.4M	179
2025	IDR 108.00	IDR 244.00	IDR 96.00	IDR 220.00	+101.8%	396.1M	236
2024	IDR 134.00	IDR 155.00	IDR 96.00	IDR 109.00	-20.4%	62.3M	237
2023	IDR 153.00	IDR 186.00	IDR 123.00	IDR 137.00	-9.3%	248.7M	239
2022	IDR 202.00	IDR 208.00	IDR 148.00	IDR 151.00	-25.2%	286.8M	246
2021	IDR 234.00	IDR 284.00	IDR 140.00	IDR 202.00	-13.7%	1.7B	247
2020	IDR 186.00	IDR 270.00	IDR 70.00	IDR 234.00	+25.8%	991.1M	242
2019	IDR 314.00	IDR 372.00	IDR 175.00	IDR 186.00	-40.8%	421.7M	258
2018	IDR 246.00	IDR 438.00	IDR 236.00	IDR 314.00	+27.6%	768.3M	261
2017	IDR 126.00	IDR 306.00	IDR 125.00	IDR 246.00	+95.2%	988M	254
2016	IDR 89.00	IDR 248.00	IDR 85.00	IDR 126.00	+41.6%	650.8M	246
2015	IDR 166.00	IDR 167.00	IDR 72.00	IDR 89.00	-46.1%	614.9M	245
2014	IDR 225.00	IDR 230.00	IDR 152.00	IDR 165.00	-25.0%	246M	244
2013	IDR 365.00	IDR 415.00	IDR 189.00	IDR 220.00	-39.7%	2.6B	244
2012	IDR 570.00	IDR 640.00	IDR 300.00	IDR 365.00	-37.1%	1.8B	246
2011	IDR 220.00	IDR 1,080	IDR 185.00	IDR 580.00	+169.8%	5B	247
2010	IDR 134.00	IDR 290.00	IDR 110.00	IDR 215.00	+60.4%	3.1B	245
2009	IDR 72.00	IDR 174.00	IDR 60.00	IDR 134.00	+91.4%	3.4B	244
2008	IDR 175.00	IDR 335.00	IDR 56.00	IDR 70.00	-60.0%	413.8M	239
2007	IDR 210.00	IDR 265.00	IDR 165.00	IDR 175.00	-12.5%	1.6B	247
2006	IDR 320.00	IDR 355.00	IDR 175.00	IDR 200.00	-37.5%	921.3M	259
2005	IDR 330.00	IDR 720.00	IDR 225.00	IDR 320.00	-7.2%	2.4B	247
2004	IDR 375.00	IDR 460.00	IDR 285.00	IDR 345.00	-8.0%	359.5M	262
2003	IDR 110.00	IDR 495.00	IDR 70.00	IDR 375.00	+240.9%	286.7M	261
2002	IDR 165.00	IDR 165.00	IDR 50.00	IDR 110.00	n/a	5.6M	132

ADMG monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 238.00	-3.3%
August 2026	IDR 246.00	+10.8%
July 2026	IDR 222.00	+11.0%
June 2026	IDR 200.00	-6.5%
May 2026	IDR 214.00	-1.8%
April 2026	IDR 218.00	+5.8%
March 2026	IDR 206.00	-3.7%
February 2026	IDR 214.00	-7.0%
January 2026	IDR 230.00	+4.5%
December 2025	IDR 220.00	+36.6%
November 2025	IDR 161.00	+10.3%
October 2025	IDR 146.00	+2.8%

About the ADMG data

Daily bars. 6,007 sessions from Jul 1, 2002 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 1, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ADMG/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

ACRO PT Samcro Hyosung Adilestari Tbk
ACST PT Acset Indonusa Tbk
ADES PT Akasha Wira International Tbk
ADMF PT Adira Dinamika Multi Finance Tbk
ADMR PT Alamtri Minerals Indonesia Tbk
ADRO PT Alamtri Resources Indonesia Tbk
AEGS PT. Anugerah Spareparts Sejahtera Tbk
AGAR PT Asia Sejahtera Mina Tbk

Browse IDX

Historical data guides

Common questions

ADMG share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market