Price History - IPOL

Kembali ke Company
Ticker: IPOL
Company: Indopoly Swakarsa Industry Tbk
Date Open High Low Close Volume Value
29-Dec-2022 142.00 151.00 137.00 150.00 983,200 0
28-Dec-2022 143.00 144.00 138.00 140.00 46,700 0
27-Dec-2022 142.00 144.00 140.00 141.00 111,200 0
26-Dec-2022 144.00 145.00 138.00 142.00 73,700 0
23-Dec-2022 150.00 153.00 140.00 141.00 2,557,400 0
22-Dec-2022 155.00 157.00 146.00 150.00 510,200 0
21-Dec-2022 149.00 152.00 149.00 152.00 15,310,500 0
20-Dec-2022 150.00 151.00 147.00 149.00 48,500 0
19-Dec-2022 147.00 152.00 147.00 150.00 204,900 0
16-Dec-2022 150.00 152.00 147.00 147.00 34,100 0
15-Dec-2022 149.00 153.00 147.00 149.00 56,900 0
14-Dec-2022 147.00 153.00 147.00 149.00 187,700 0
13-Dec-2022 148.00 149.00 146.00 147.00 68,600 0
12-Dec-2022 149.00 154.00 146.00 148.00 394,700 0
09-Dec-2022 137.00 150.00 136.00 147.00 1,093,300 0
08-Dec-2022 143.00 143.00 138.00 138.00 479,900 0
07-Dec-2022 150.00 151.00 142.00 143.00 1,292,000 0
06-Dec-2022 152.00 152.00 149.00 150.00 173,000 0
05-Dec-2022 151.00 153.00 149.00 152.00 399,900 0
02-Dec-2022 149.00 152.00 148.00 151.00 264,100 0
01-Dec-2022 151.00 151.00 149.00 149.00 411,000 0
30-Nov-2022 153.00 153.00 151.00 151.00 134,000 0
29-Nov-2022 152.00 153.00 151.00 152.00 109,300 0
28-Nov-2022 152.00 154.00 151.00 151.00 319,200 0
25-Nov-2022 153.00 154.00 150.00 152.00 464,500 0
24-Nov-2022 151.00 153.00 151.00 152.00 1,269,300 0
23-Nov-2022 156.00 156.00 150.00 151.00 2,988,200 0
22-Nov-2022 153.00 161.00 152.00 156.00 14,421,300 0
21-Nov-2022 156.00 159.00 153.00 153.00 335,900 0
18-Nov-2022 160.00 161.00 155.00 156.00 696,800 0
17-Nov-2022 159.00 165.00 149.00 159.00 30,346,300 0
16-Nov-2022 167.00 171.00 158.00 159.00 41,545,300 0
15-Nov-2022 169.00 173.00 167.00 167.00 43,105,300 0
14-Nov-2022 164.00 168.00 163.00 168.00 52,175,700 0
11-Nov-2022 165.00 169.00 162.00 163.00 45,648,100 0
10-Nov-2022 165.00 170.00 163.00 164.00 39,678,400 0
09-Nov-2022 159.00 180.00 158.00 165.00 71,098,500 0
08-Nov-2022 157.00 164.00 155.00 159.00 67,945,200 0
07-Nov-2022 154.00 161.00 154.00 156.00 46,483,400 0
04-Nov-2022 160.00 161.00 152.00 156.00 36,288,700 0
03-Nov-2022 150.00 162.00 150.00 160.00 84,718,300 0
02-Nov-2022 147.00 156.00 147.00 149.00 43,651,800 0
01-Nov-2022 148.00 152.00 146.00 146.00 20,015,200 0
31-Oct-2022 150.00 154.00 148.00 148.00 5,904,800 0
28-Oct-2022 150.00 150.00 149.00 150.00 17,900 0
27-Oct-2022 148.00 150.00 148.00 150.00 43,000 0
26-Oct-2022 148.00 150.00 148.00 148.00 16,900 0
25-Oct-2022 148.00 150.00 147.00 148.00 5,800 0
24-Oct-2022 147.00 149.00 146.00 148.00 65,200 0
21-Oct-2022 147.00 148.00 145.00 147.00 15,900 0
20-Oct-2022 146.00 149.00 143.00 147.00 76,600 0
19-Oct-2022 146.00 148.00 145.00 145.00 76,200 0
18-Oct-2022 146.00 146.00 141.00 145.00 451,900 0
17-Oct-2022 149.00 155.00 147.00 147.00 432,900 0
14-Oct-2022 155.00 155.00 150.00 150.00 304,800 0
13-Oct-2022 155.00 155.00 152.00 154.00 23,600 0
12-Oct-2022 156.00 156.00 154.00 155.00 9,900 0
11-Oct-2022 156.00 157.00 155.00 156.00 30,500 0
10-Oct-2022 156.00 156.00 155.00 156.00 14,700 0
07-Oct-2022 155.00 157.00 154.00 156.00 37,600 0
06-Oct-2022 156.00 157.00 155.00 156.00 67,600 0
05-Oct-2022 155.00 158.00 155.00 157.00 49,000 0
04-Oct-2022 157.00 158.00 154.00 155.00 53,400 0
03-Oct-2022 155.00 157.00 153.00 157.00 109,100 0
30-Sep-2022 155.00 158.00 152.00 155.00 159,000 0
29-Sep-2022 155.00 155.00 154.00 155.00 35,300 0
28-Sep-2022 155.00 156.00 154.00 155.00 342,900 0
27-Sep-2022 156.00 156.00 155.00 155.00 152,900 0
26-Sep-2022 158.00 158.00 155.00 156.00 157,900 0
23-Sep-2022 158.00 159.00 158.00 158.00 26,400 0
22-Sep-2022 158.00 159.00 156.00 159.00 10,500 0
21-Sep-2022 159.00 159.00 158.00 159.00 7,000 0
20-Sep-2022 158.00 160.00 156.00 160.00 58,400 0
19-Sep-2022 159.00 160.00 158.00 160.00 141,000 0
16-Sep-2022 159.00 160.00 158.00 159.00 152,700 0
15-Sep-2022 159.00 160.00 158.00 159.00 171,500 0
14-Sep-2022 160.00 160.00 159.00 159.00 108,600 0
13-Sep-2022 161.00 161.00 160.00 160.00 127,100 0
12-Sep-2022 159.00 161.00 159.00 160.00 65,500 0
09-Sep-2022 160.00 160.00 159.00 159.00 102,700 0
08-Sep-2022 164.00 164.00 159.00 161.00 122,900 0
07-Sep-2022 160.00 163.00 159.00 163.00 1,250,600 0
06-Sep-2022 158.00 159.00 158.00 159.00 54,900 0
05-Sep-2022 159.00 159.00 157.00 158.00 140,400 0
02-Sep-2022 160.00 161.00 155.00 159.00 2,098,000 0
01-Sep-2022 158.00 161.00 153.00 159.00 2,472,500 0
31-Aug-2022 159.00 161.00 157.00 157.00 210,500 0
30-Aug-2022 158.00 161.00 158.00 159.00 204,600 0
29-Aug-2022 160.00 161.00 157.00 158.00 98,600 0
26-Aug-2022 160.00 165.00 159.00 160.00 237,000 0
25-Aug-2022 160.00 160.00 157.00 160.00 123,500 0
24-Aug-2022 160.00 161.00 159.00 160.00 593,600 0
23-Aug-2022 160.00 160.00 158.00 159.00 142,100 0
22-Aug-2022 160.00 160.00 157.00 160.00 273,700 0
19-Aug-2022 159.00 160.00 159.00 159.00 194,700 0
18-Aug-2022 162.00 162.00 158.00 159.00 378,700 0
16-Aug-2022 160.00 166.00 160.00 160.00 755,000 0
15-Aug-2022 162.00 163.00 160.00 160.00 199,100 0
12-Aug-2022 162.00 162.00 159.00 162.00 139,500 0
11-Aug-2022 162.00 163.00 160.00 160.00 660,100 0