Price History - IPOL

Kembali ke Company
Ticker: IPOL
Company: Indopoly Swakarsa Industry Tbk
Date Open High Low Close Volume Value
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
18-May-2026 122.00 125.00 120.00 123.00 1,880,400 0
15-May-2026 121.00 121.00 121.00 121.00 0 0
14-May-2026 121.00 121.00 121.00 121.00 0 0
13-May-2026 122.00 124.00 120.00 121.00 2,792,900 0
12-May-2026 125.00 125.00 121.00 123.00 2,794,700 0
11-May-2026 127.00 129.00 120.00 125.00 9,375,100 0
08-May-2026 138.00 140.00 123.00 126.00 15,926,600 0
07-May-2026 124.00 159.00 123.00 138.00 98,203,500 0
06-May-2026 124.00 125.00 120.00 124.00 4,207,100 0
05-May-2026 129.00 129.00 122.00 124.00 6,360,800 0
04-May-2026 134.00 139.00 125.00 128.00 4,819,000 0
30-Apr-2026 140.00 147.00 128.00 132.00 20,545,700 0
29-Apr-2026 124.00 152.00 123.00 135.00 61,849,800 0
28-Apr-2026 120.00 130.00 117.00 123.00 13,348,500 0
27-Apr-2026 118.00 135.00 116.00 118.00 9,895,900 0
24-Apr-2026 123.00 123.00 117.00 118.00 2,235,200 0
23-Apr-2026 121.00 124.00 119.00 122.00 1,202,000 0
22-Apr-2026 121.00 123.00 119.00 120.00 959,600 0
21-Apr-2026 123.00 123.00 119.00 121.00 181,800 0
20-Apr-2026 121.00 123.00 118.00 120.00 1,153,500 0
17-Apr-2026 125.00 125.00 120.00 121.00 953,200 0
16-Apr-2026 121.00 129.00 121.00 124.00 1,751,000 0
15-Apr-2026 120.00 124.00 119.00 121.00 1,035,200 0
14-Apr-2026 121.00 123.00 118.00 120.00 1,430,600 0
13-Apr-2026 126.00 126.00 120.00 120.00 1,076,100 0
10-Apr-2026 118.00 128.00 118.00 124.00 3,004,100 0
09-Apr-2026 122.00 122.00 117.00 118.00 165,200 0
08-Apr-2026 122.00 122.00 117.00 119.00 407,300 0
07-Apr-2026 119.00 122.00 118.00 119.00 924,900 0
06-Apr-2026 118.00 120.00 115.00 117.00 512,100 0
02-Apr-2026 120.00 121.00 115.00 118.00 303,800 0
01-Apr-2026 121.00 124.00 119.00 119.00 853,800 0
31-Mar-2026 117.00 119.00 116.00 119.00 569,700 0
30-Mar-2026 115.00 119.00 115.00 117.00 133,200 0
27-Mar-2026 118.00 118.00 116.00 117.00 16,900 0
26-Mar-2026 117.00 118.00 116.00 118.00 149,900 0
25-Mar-2026 117.00 117.00 112.00 117.00 784,900 0
17-Mar-2026 118.00 118.00 116.00 117.00 220,000 0
16-Mar-2026 118.00 120.00 116.00 117.00 275,300 0
13-Mar-2026 117.00 123.00 116.00 117.00 334,300 0
12-Mar-2026 116.00 125.00 116.00 117.00 911,100 0
11-Mar-2026 119.00 122.00 115.00 119.00 482,300 0
10-Mar-2026 116.00 125.00 114.00 119.00 827,800 0
09-Mar-2026 114.00 118.00 109.00 114.00 1,097,000 0
06-Mar-2026 115.00 132.00 114.00 116.00 8,247,900 0
05-Mar-2026 120.00 120.00 114.00 115.00 763,100 0