Price History - IPOL

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