Price History - IPOL

Kembali ke Company
Ticker: IPOL
Company: Indopoly Swakarsa Industry Tbk
Date Open High Low Close Volume Value
09-Oct-2026 116.00 116.00 114.00 115.00 233,300 0
08-Oct-2026 114.00 117.00 113.00 115.00 587,400 0
07-Oct-2026 115.00 115.00 112.00 114.00 317,100 0
06-Oct-2026 111.00 115.00 111.00 115.00 230,400 0
05-Oct-2026 114.00 115.00 111.00 111.00 1,145,300 0
02-Oct-2026 112.00 114.00 111.00 111.00 262,000 0
01-Oct-2026 115.00 115.00 111.00 111.00 237,800 0
30-Sep-2026 111.00 115.00 110.00 112.00 1,095,500 0
29-Sep-2026 113.00 114.00 110.00 111.00 648,300 0
28-Sep-2026 112.00 113.00 110.00 113.00 698,500 0
25-Sep-2026 117.00 117.00 110.00 112.00 3,780,100 0
24-Sep-2026 120.00 120.00 117.00 117.00 1,254,700 0
23-Sep-2026 116.00 126.00 115.00 120.00 10,503,100 0
22-Sep-2026 116.00 117.00 115.00 116.00 279,900 0
21-Sep-2026 116.00 117.00 115.00 116.00 551,200 0
18-Sep-2026 117.00 118.00 115.00 116.00 204,000 0
17-Sep-2026 115.00 117.00 115.00 117.00 278,600 0
16-Sep-2026 115.00 118.00 115.00 115.00 137,800 0
15-Sep-2026 117.00 118.00 115.00 115.00 1,127,800 0
14-Sep-2026 116.00 118.00 115.00 117.00 574,800 0
11-Sep-2026 117.00 117.00 115.00 115.00 851,100 0
10-Sep-2026 117.00 118.00 116.00 116.00 638,600 0
09-Sep-2026 119.00 119.00 116.00 117.00 974,500 0
08-Sep-2026 119.00 119.00 116.00 117.00 397,800 0
07-Sep-2026 118.00 119.00 116.00 117.00 666,000 0
04-Sep-2026 120.00 120.00 116.00 119.00 872,200 0
03-Sep-2026 116.00 124.00 116.00 119.00 6,710,100 0
02-Sep-2026 113.00 120.00 113.00 116.00 2,717,600 0
01-Sep-2026 115.00 115.00 112.00 113.00 829,900 0
31-Aug-2026 114.00 115.00 112.00 113.00 481,400 0
28-Aug-2026 112.00 114.00 112.00 113.00 364,700 0
27-Aug-2026 112.00 114.00 110.00 112.00 875,200 0
26-Aug-2026 113.00 115.00 112.00 112.00 2,289,800 0
24-Aug-2026 114.00 115.00 113.00 113.00 1,233,000 0
21-Aug-2026 113.00 116.00 113.00 114.00 1,082,100 0
20-Aug-2026 112.00 116.00 111.00 114.00 1,713,000 0
19-Aug-2026 111.00 114.00 111.00 111.00 551,300 0
18-Aug-2026 112.00 114.00 111.00 111.00 294,000 0
14-Aug-2026 114.00 114.00 111.00 111.00 500,300 0
13-Aug-2026 113.00 120.00 112.00 113.00 614,400 0
12-Aug-2026 114.00 116.00 111.00 113.00 1,404,800 0
11-Aug-2026 112.00 114.00 111.00 113.00 1,464,200 0
10-Aug-2026 114.00 117.00 112.00 114.00 1,709,200 0
07-Aug-2026 117.00 119.00 112.00 113.00 3,931,600 0
06-Aug-2026 118.00 136.00 110.00 115.00 69,148,900 0
05-Aug-2026 108.00 111.00 108.00 109.00 671,600 0
04-Aug-2026 108.00 110.00 107.00 108.00 732,700 0
03-Aug-2026 106.00 108.00 106.00 106.00 305,100 0
31-Jul-2026 107.00 108.00 105.00 106.00 218,900 0
30-Jul-2026 105.00 107.00 105.00 107.00 197,000 0
29-Jul-2026 105.00 107.00 104.00 105.00 376,500 0
28-Jul-2026 107.00 108.00 105.00 105.00 377,900 0
27-Jul-2026 107.00 107.00 104.00 106.00 150,500 0
24-Jul-2026 105.00 109.00 104.00 105.00 919,700 0
23-Jul-2026 108.00 108.00 104.00 105.00 729,800 0
22-Jul-2026 106.00 114.00 102.00 106.00 2,602,400 0
21-Jul-2026 107.00 107.00 105.00 105.00 269,900 0
20-Jul-2026 106.00 108.00 106.00 107.00 51,000 0
17-Jul-2026 106.00 108.00 105.00 106.00 421,900 0
16-Jul-2026 106.00 107.00 105.00 106.00 236,100 0
15-Jul-2026 106.00 107.00 105.00 107.00 50,200 0
14-Jul-2026 106.00 107.00 105.00 107.00 233,700 0
13-Jul-2026 107.00 107.00 105.00 106.00 75,900 0
10-Jul-2026 107.00 108.00 104.00 107.00 228,400 0
09-Jul-2026 105.00 108.00 104.00 107.00 72,200 0
08-Jul-2026 109.00 109.00 105.00 105.00 227,700 0
07-Jul-2026 109.00 109.00 107.00 108.00 99,300 0
06-Jul-2026 104.00 110.00 102.00 109.00 311,600 0
03-Jul-2026 105.00 105.00 101.00 105.00 440,600 0
02-Jul-2026 103.00 106.00 102.00 103.00 212,100 0
01-Jul-2026 103.00 106.00 102.00 103.00 214,700 0
30-Jun-2026 102.00 103.00 101.00 102.00 94,000 0
29-Jun-2026 106.00 109.00 101.00 102.00 633,000 0
26-Jun-2026 106.00 107.00 105.00 106.00 150,800 0
25-Jun-2026 106.00 109.00 104.00 105.00 350,700 0
24-Jun-2026 108.00 109.00 106.00 106.00 227,400 0
23-Jun-2026 112.00 112.00 107.00 108.00 734,100 0
22-Jun-2026 109.00 111.00 104.00 111.00 1,205,200 0
19-Jun-2026 108.00 115.00 105.00 108.00 502,500 0
18-Jun-2026 108.00 108.00 106.00 107.00 251,900 0
17-Jun-2026 111.00 114.00 106.00 108.00 1,709,200 0
15-Jun-2026 107.00 112.00 107.00 108.00 1,182,900 0
12-Jun-2026 108.00 110.00 106.00 107.00 1,507,100 0
11-Jun-2026 106.00 119.00 106.00 108.00 7,907,800 0
10-Jun-2026 109.00 110.00 105.00 105.00 711,400 0
09-Jun-2026 100.00 109.00 100.00 109.00 288,800 0
08-Jun-2026 101.00 102.00 97.00 100.00 761,400 0
05-Jun-2026 110.00 111.00 103.00 103.00 773,800 0
04-Jun-2026 114.00 117.00 108.00 109.00 3,123,400 0
03-Jun-2026 117.00 119.00 115.00 115.00 2,151,600 0
02-Jun-2026 118.00 120.00 116.00 117.00 2,939,200 0
29-May-2026 118.00 120.00 116.00 118.00 939,800 0
28-May-2026 119.00 119.00 119.00 119.00 0 0
27-May-2026 119.00 119.00 119.00 119.00 0 0
26-May-2026 116.00 120.00 115.00 119.00 784,500 0
25-May-2026 118.00 119.00 116.00 116.00 1,070,500 0
22-May-2026 116.00 121.00 114.00 119.00 1,291,200 0
21-May-2026 117.00 123.00 116.00 117.00 2,099,500 0
20-May-2026 119.00 121.00 117.00 117.00 1,161,600 0
19-May-2026 123.00 123.00 118.00 119.00 2,812,200 0