Price History - IPOL

Kembali ke Company
Ticker: IPOL
Company: Indopoly Swakarsa Industry Tbk
Date Open High Low Close Volume Value
29-Dec-2021 174.00 176.00 172.00 172.00 1,239,500 0
28-Dec-2021 174.00 175.00 173.00 174.00 610,000 0
27-Dec-2021 175.00 176.00 171.00 174.00 822,000 0
24-Dec-2021 174.00 176.00 173.00 174.00 343,500 0
23-Dec-2021 173.00 174.00 172.00 173.00 187,000 0
22-Dec-2021 174.00 176.00 173.00 173.00 1,386,800 0
21-Dec-2021 175.00 178.00 173.00 173.00 595,700 0
20-Dec-2021 176.00 176.00 173.00 173.00 496,100 0
17-Dec-2021 177.00 177.00 172.00 175.00 760,100 0
16-Dec-2021 176.00 178.00 173.00 175.00 1,840,700 0
15-Dec-2021 175.00 177.00 172.00 175.00 977,800 0
14-Dec-2021 178.00 178.00 174.00 175.00 1,177,900 0
13-Dec-2021 175.00 180.00 174.00 177.00 1,962,100 0
10-Dec-2021 172.00 180.00 172.00 173.00 2,337,100 0
09-Dec-2021 168.00 174.00 168.00 172.00 1,682,400 0
08-Dec-2021 175.00 178.00 167.00 168.00 4,562,100 0
07-Dec-2021 176.00 180.00 175.00 175.00 1,610,300 0
06-Dec-2021 176.00 181.00 176.00 176.00 1,005,300 0
03-Dec-2021 178.00 180.00 175.00 176.00 905,400 0
02-Dec-2021 177.00 180.00 173.00 178.00 2,223,300 0
01-Dec-2021 172.00 185.00 172.00 177.00 4,164,600 0
30-Nov-2021 183.00 184.00 173.00 174.00 3,089,500 0
29-Nov-2021 186.00 187.00 173.00 180.00 10,285,900 0
26-Nov-2021 192.00 193.00 186.00 186.00 5,181,000 0
25-Nov-2021 193.00 200.00 190.00 192.00 30,417,600 0
24-Nov-2021 180.00 192.00 180.00 192.00 21,170,500 0
23-Nov-2021 179.00 183.00 177.00 179.00 4,881,400 0
22-Nov-2021 179.00 180.00 176.00 179.00 3,108,000 0
19-Nov-2021 182.00 184.00 178.00 179.00 3,693,500 0
18-Nov-2021 181.00 185.00 179.00 181.00 6,547,800 0
17-Nov-2021 185.00 185.00 180.00 181.00 6,180,700 0
16-Nov-2021 177.00 187.00 175.00 183.00 13,856,000 0
15-Nov-2021 179.00 180.00 174.00 177.00 4,647,000 0
12-Nov-2021 177.00 182.00 173.00 179.00 9,247,100 0
11-Nov-2021 176.00 179.00 175.00 177.00 5,000,500 0
10-Nov-2021 170.00 180.00 169.00 176.00 26,930,500 0
09-Nov-2021 167.00 171.00 167.00 170.00 6,196,000 0
08-Nov-2021 167.00 169.00 166.00 167.00 1,701,400 0
05-Nov-2021 165.00 168.00 165.00 166.00 2,914,800 0
04-Nov-2021 166.00 172.00 165.00 165.00 7,132,100 0
03-Nov-2021 167.00 168.00 165.00 165.00 1,168,800 0
02-Nov-2021 164.00 169.00 164.00 167.00 3,128,200 0
01-Nov-2021 169.00 169.00 164.00 165.00 2,746,800 0
29-Oct-2021 163.00 198.00 161.00 167.00 51,792,700 0
28-Oct-2021 164.00 166.00 163.00 163.00 529,700 0
27-Oct-2021 165.00 167.00 163.00 164.00 1,026,200 0
26-Oct-2021 165.00 167.00 164.00 165.00 1,440,600 0
25-Oct-2021 163.00 166.00 163.00 164.00 3,894,200 0
22-Oct-2021 166.00 167.00 163.00 163.00 1,094,200 0
21-Oct-2021 165.00 166.00 162.00 166.00 1,657,000 0
19-Oct-2021 164.00 164.00 162.00 164.00 923,300 0
18-Oct-2021 163.00 164.00 162.00 164.00 433,100 0
15-Oct-2021 162.00 164.00 161.00 163.00 801,000 0
14-Oct-2021 162.00 164.00 161.00 162.00 866,000 0
13-Oct-2021 162.00 164.00 161.00 161.00 1,673,400 0
12-Oct-2021 163.00 164.00 161.00 162.00 2,954,600 0
11-Oct-2021 162.00 166.00 162.00 162.00 2,112,000 0
08-Oct-2021 164.00 165.00 162.00 162.00 1,214,900 0
07-Oct-2021 169.00 169.00 161.00 163.00 6,892,100 0
06-Oct-2021 162.00 172.00 160.00 172.00 12,795,300 0
05-Oct-2021 162.00 163.00 160.00 161.00 611,100 0
04-Oct-2021 162.00 163.00 157.00 162.00 2,100,300 0
01-Oct-2021 163.00 166.00 158.00 162.00 2,478,700 0
30-Sep-2021 162.00 167.00 161.00 163.00 1,766,400 0
29-Sep-2021 164.00 166.00 156.00 163.00 3,949,700 0
28-Sep-2021 167.00 167.00 162.00 166.00 2,124,800 0
27-Sep-2021 167.00 169.00 165.00 165.00 2,287,200 0
24-Sep-2021 168.00 170.00 167.00 167.00 2,196,100 0
23-Sep-2021 167.00 171.00 166.00 168.00 4,416,900 0
22-Sep-2021 166.00 169.00 165.00 166.00 2,019,400 0
21-Sep-2021 173.00 173.00 165.00 167.00 7,241,500 0
20-Sep-2021 170.00 181.00 168.00 170.00 27,471,800 0
17-Sep-2021 172.00 173.00 168.00 169.00 1,924,500 0
16-Sep-2021 172.00 174.00 169.00 172.00 2,605,300 0
15-Sep-2021 181.00 181.00 169.00 172.00 12,706,900 0
14-Sep-2021 169.00 179.00 167.00 179.00 25,153,000 0
13-Sep-2021 168.00 169.00 166.00 169.00 2,184,200 0
10-Sep-2021 167.00 171.00 165.00 167.00 3,969,400 0
09-Sep-2021 169.00 172.00 164.00 167.00 5,945,900 0
08-Sep-2021 174.00 174.00 166.00 169.00 7,349,800 0
07-Sep-2021 165.00 176.00 164.00 174.00 19,272,200 0
06-Sep-2021 172.00 172.00 159.00 165.00 7,544,700 0
03-Sep-2021 183.00 197.00 166.00 166.00 142,049,800 0
02-Sep-2021 177.00 182.00 167.00 178.00 11,150,700 0
01-Sep-2021 193.00 193.00 177.00 177.00 27,387,100 0
31-Aug-2021 158.00 199.00 156.00 190.00 42,649,500 0
30-Aug-2021 154.00 159.00 152.00 158.00 1,178,300 0
27-Aug-2021 159.00 160.00 154.00 154.00 1,393,200 0
26-Aug-2021 163.00 163.00 159.00 159.00 1,051,000 0
25-Aug-2021 162.00 169.00 160.00 163.00 1,708,500 0
24-Aug-2021 169.00 170.00 160.00 162.00 1,542,900 0
23-Aug-2021 166.00 171.00 166.00 169.00 1,615,300 0
20-Aug-2021 163.00 170.00 163.00 166.00 1,294,500 0
19-Aug-2021 167.00 171.00 163.00 163.00 5,577,700 0
18-Aug-2021 159.00 174.00 159.00 166.00 10,022,700 0
16-Aug-2021 156.00 160.00 155.00 158.00 451,600 0
13-Aug-2021 154.00 155.00 153.00 155.00 115,200 0
12-Aug-2021 154.00 154.00 152.00 154.00 499,200 0
10-Aug-2021 155.00 156.00 152.00 154.00 1,067,600 0
09-Aug-2021 157.00 160.00 154.00 155.00 326,000 0