Price History - IPOL

Kembali ke Company
Ticker: IPOL
Company: Indopoly Swakarsa Industry Tbk
Date Open High Low Close Volume Value
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
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