Price History - IPOL

Kembali ke Company
Ticker: IPOL
Company: Indopoly Swakarsa Industry Tbk
Date Open High Low Close Volume Value
07-Jun-2022 164.00 165.00 157.00 164.00 1,120,100 0
06-Jun-2022 162.00 164.00 162.00 164.00 841,900 0
03-Jun-2022 163.00 163.00 160.00 160.00 619,900 0
02-Jun-2022 160.00 165.00 159.00 163.00 1,374,700 0
31-May-2022 159.00 160.00 157.00 160.00 396,100 0
30-May-2022 158.00 162.00 157.00 159.00 569,500 0
27-May-2022 158.00 160.00 158.00 158.00 244,400 0
25-May-2022 159.00 159.00 155.00 158.00 24,400 0
24-May-2022 157.00 160.00 156.00 159.00 78,900 0
23-May-2022 156.00 157.00 155.00 157.00 86,200 0
20-May-2022 155.00 158.00 154.00 157.00 34,400 0
19-May-2022 156.00 156.00 153.00 155.00 81,000 0
18-May-2022 157.00 158.00 154.00 156.00 257,400 0
17-May-2022 156.00 157.00 152.00 157.00 125,500 0
13-May-2022 158.00 158.00 154.00 156.00 277,700 0
12-May-2022 159.00 161.00 158.00 158.00 405,200 0
11-May-2022 160.00 160.00 158.00 159.00 373,800 0
10-May-2022 161.00 161.00 159.00 160.00 274,100 0
09-May-2022 162.00 163.00 159.00 161.00 381,600 0
28-Apr-2022 159.00 162.00 159.00 162.00 129,800 0
27-Apr-2022 159.00 160.00 159.00 160.00 125,300 0
26-Apr-2022 161.00 162.00 155.00 159.00 751,800 0
25-Apr-2022 161.00 162.00 160.00 161.00 1,721,600 0
22-Apr-2022 161.00 162.00 161.00 161.00 85,000 0
21-Apr-2022 161.00 163.00 160.00 161.00 334,700 0
20-Apr-2022 163.00 166.00 160.00 161.00 1,390,600 0
19-Apr-2022 165.00 165.00 163.00 163.00 137,900 0
18-Apr-2022 167.00 167.00 164.00 165.00 308,700 0
14-Apr-2022 165.00 166.00 163.00 166.00 603,900 0
13-Apr-2022 166.00 167.00 164.00 165.00 379,300 0
12-Apr-2022 161.00 167.00 160.00 164.00 5,465,400 0
11-Apr-2022 164.00 164.00 161.00 161.00 34,300 0
08-Apr-2022 163.00 164.00 162.00 162.00 72,800 0
07-Apr-2022 164.00 164.00 162.00 163.00 160,400 0
06-Apr-2022 163.00 163.00 161.00 162.00 43,500 0
05-Apr-2022 164.00 164.00 161.00 162.00 223,100 0
04-Apr-2022 162.00 165.00 160.00 164.00 1,051,500 0
01-Apr-2022 163.00 164.00 161.00 161.00 1,050,400 0
31-Mar-2022 161.00 163.00 159.00 163.00 198,700 0
30-Mar-2022 161.00 163.00 160.00 160.00 147,400 0
29-Mar-2022 162.00 163.00 160.00 161.00 752,300 0
28-Mar-2022 158.00 163.00 158.00 162.00 382,600 0
25-Mar-2022 157.00 163.00 157.00 159.00 414,800 0
24-Mar-2022 155.00 161.00 155.00 158.00 267,100 0
23-Mar-2022 156.00 157.00 155.00 155.00 150,300 0
22-Mar-2022 158.00 158.00 156.00 156.00 47,800 0
21-Mar-2022 155.00 158.00 155.00 155.00 75,400 0
18-Mar-2022 157.00 160.00 155.00 155.00 238,900 0
17-Mar-2022 155.00 158.00 152.00 157.00 163,800 0
16-Mar-2022 149.00 155.00 149.00 155.00 95,800 0
15-Mar-2022 155.00 156.00 152.00 153.00 166,700 0
14-Mar-2022 154.00 155.00 153.00 155.00 276,000 0
11-Mar-2022 155.00 156.00 150.00 154.00 1,164,100 0
10-Mar-2022 154.00 155.00 152.00 155.00 228,100 0
09-Mar-2022 153.00 156.00 152.00 153.00 802,000 0
08-Mar-2022 153.00 158.00 149.00 153.00 1,002,900 0
07-Mar-2022 157.00 160.00 147.00 152.00 4,033,000 0
04-Mar-2022 163.00 165.00 156.00 158.00 1,546,700 0
02-Mar-2022 165.00 166.00 162.00 163.00 697,800 0
01-Mar-2022 167.00 167.00 163.00 167.00 695,800 0
25-Feb-2022 162.00 168.00 162.00 167.00 26,600 0
24-Feb-2022 167.00 169.00 158.00 162.00 2,610,600 0
23-Feb-2022 168.00 170.00 165.00 167.00 989,800 0
22-Feb-2022 171.00 171.00 167.00 167.00 3,358,900 0
21-Feb-2022 170.00 170.00 169.00 170.00 270,700 0
18-Feb-2022 170.00 170.00 168.00 169.00 261,500 0
17-Feb-2022 169.00 171.00 168.00 170.00 68,900 0
16-Feb-2022 169.00 170.00 168.00 169.00 171,400 0
15-Feb-2022 169.00 171.00 169.00 169.00 153,800 0
14-Feb-2022 170.00 171.00 168.00 169.00 379,600 0
11-Feb-2022 171.00 171.00 168.00 168.00 363,100 0
10-Feb-2022 168.00 171.00 168.00 169.00 17,200 0
09-Feb-2022 171.00 171.00 168.00 168.00 837,300 0
08-Feb-2022 171.00 172.00 168.00 171.00 258,000 0
07-Feb-2022 168.00 170.00 167.00 170.00 399,000 0
04-Feb-2022 169.00 170.00 167.00 168.00 783,200 0
03-Feb-2022 170.00 170.00 168.00 168.00 205,700 0
02-Feb-2022 169.00 170.00 168.00 169.00 50,000 0
31-Jan-2022 171.00 171.00 167.00 169.00 107,500 0
28-Jan-2022 167.00 170.00 167.00 168.00 85,500 0
27-Jan-2022 168.00 168.00 166.00 167.00 847,800 0
26-Jan-2022 170.00 170.00 167.00 168.00 437,000 0
25-Jan-2022 172.00 172.00 168.00 170.00 661,300 0
24-Jan-2022 171.00 173.00 169.00 172.00 293,800 0
21-Jan-2022 169.00 171.00 168.00 170.00 234,900 0
20-Jan-2022 170.00 172.00 169.00 169.00 141,100 0
19-Jan-2022 170.00 173.00 168.00 170.00 421,600 0
18-Jan-2022 171.00 173.00 170.00 170.00 329,400 0
17-Jan-2022 173.00 173.00 170.00 171.00 431,100 0
14-Jan-2022 173.00 175.00 171.00 171.00 1,404,400 0
13-Jan-2022 173.00 177.00 173.00 173.00 457,300 0
12-Jan-2022 172.00 177.00 172.00 173.00 1,067,600 0
11-Jan-2022 173.00 179.00 172.00 173.00 1,945,100 0
10-Jan-2022 174.00 174.00 170.00 173.00 160,000 0
07-Jan-2022 173.00 175.00 173.00 174.00 1,383,600 0
06-Jan-2022 172.00 172.00 170.00 171.00 806,400 0
05-Jan-2022 172.00 173.00 170.00 172.00 815,800 0
04-Jan-2022 170.00 173.00 170.00 172.00 458,200 0
03-Jan-2022 170.00 174.00 168.00 170.00 965,900 0
30-Dec-2021 172.00 174.00 170.00 170.00 855,900 0