Price History - IPOL

Kembali ke Company
Ticker: IPOL
Company: Indopoly Swakarsa Industry Tbk
Date Open High Low Close Volume Value
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
10-Aug-2022 161.00 161.00 159.00 160.00 126,300 0
09-Aug-2022 162.00 163.00 160.00 161.00 30,500 0
08-Aug-2022 162.00 163.00 160.00 162.00 171,200 0
05-Aug-2022 163.00 163.00 158.00 162.00 73,500 0
04-Aug-2022 161.00 163.00 160.00 163.00 42,500 0
03-Aug-2022 162.00 165.00 160.00 161.00 543,400 0
02-Aug-2022 164.00 166.00 162.00 162.00 73,200 0
01-Aug-2022 163.00 166.00 163.00 164.00 107,000 0
29-Jul-2022 163.00 168.00 163.00 163.00 203,300 0
28-Jul-2022 165.00 167.00 162.00 164.00 2,020,400 0
27-Jul-2022 165.00 167.00 163.00 164.00 1,794,000 0
26-Jul-2022 159.00 173.00 159.00 166.00 4,496,800 0
25-Jul-2022 162.00 164.00 159.00 162.00 93,800 0
22-Jul-2022 161.00 165.00 160.00 162.00 467,000 0
21-Jul-2022 160.00 162.00 160.00 161.00 86,000 0
20-Jul-2022 162.00 163.00 160.00 161.00 44,600 0
19-Jul-2022 160.00 163.00 158.00 162.00 77,300 0
18-Jul-2022 159.00 161.00 158.00 160.00 516,100 0
15-Jul-2022 160.00 161.00 158.00 159.00 425,700 0
14-Jul-2022 156.00 165.00 155.00 160.00 89,300 0
13-Jul-2022 156.00 158.00 155.00 158.00 125,700 0
12-Jul-2022 156.00 159.00 156.00 158.00 60,200 0
11-Jul-2022 155.00 157.00 155.00 156.00 1,723,300 0
08-Jul-2022 155.00 157.00 152.00 155.00 123,600 0
07-Jul-2022 152.00 154.00 150.00 154.00 187,200 0
06-Jul-2022 156.00 156.00 148.00 152.00 322,600 0
05-Jul-2022 153.00 156.00 153.00 155.00 117,400 0
04-Jul-2022 157.00 157.00 152.00 154.00 221,900 0
01-Jul-2022 158.00 158.00 156.00 157.00 416,700 0
30-Jun-2022 160.00 160.00 157.00 157.00 228,500 0
29-Jun-2022 159.00 160.00 158.00 158.00 727,900 0
28-Jun-2022 161.00 161.00 158.00 159.00 184,100 0
27-Jun-2022 159.00 161.00 158.00 159.00 112,600 0
24-Jun-2022 163.00 163.00 158.00 160.00 59,300 0
23-Jun-2022 160.00 164.00 158.00 160.00 597,600 0
22-Jun-2022 160.00 162.00 159.00 160.00 101,900 0
21-Jun-2022 162.00 163.00 160.00 162.00 134,100 0
20-Jun-2022 159.00 163.00 157.00 161.00 636,200 0
17-Jun-2022 161.00 163.00 159.00 159.00 1,167,600 0
16-Jun-2022 162.00 165.00 158.00 161.00 1,924,600 0
15-Jun-2022 161.00 162.00 160.00 161.00 443,000 0
14-Jun-2022 161.00 162.00 160.00 161.00 549,900 0
13-Jun-2022 165.00 166.00 160.00 161.00 270,900 0
10-Jun-2022 162.00 166.00 161.00 163.00 940,100 0
09-Jun-2022 164.00 167.00 161.00 162.00 1,022,100 0
08-Jun-2022 164.00 165.00 162.00 164.00 1,842,000 0