Price History - IPOL

Kembali ke Company
Ticker: IPOL
Company: Indopoly Swakarsa Industry Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 162.00 163.00 157.00 157.00 1,293,400 0
05-Aug-2021 155.00 163.00 155.00 162.00 2,263,000 0
04-Aug-2021 150.00 155.00 150.00 155.00 335,200 0
03-Aug-2021 154.00 155.00 152.00 154.00 259,900 0
02-Aug-2021 152.00 155.00 152.00 154.00 279,500 0
30-Jul-2021 155.00 155.00 151.00 152.00 454,900 0
29-Jul-2021 154.00 156.00 152.00 152.00 608,900 0
28-Jul-2021 155.00 156.00 152.00 153.00 407,100 0
27-Jul-2021 152.00 156.00 151.00 154.00 886,900 0
26-Jul-2021 153.00 155.00 150.00 152.00 802,000 0
23-Jul-2021 156.00 156.00 150.00 153.00 654,600 0
22-Jul-2021 155.00 156.00 153.00 154.00 1,460,900 0
21-Jul-2021 156.00 156.00 154.00 155.00 143,800 0
19-Jul-2021 154.00 156.00 151.00 155.00 474,000 0
16-Jul-2021 154.00 155.00 150.00 153.00 875,000 0
15-Jul-2021 154.00 159.00 153.00 154.00 209,500 0
14-Jul-2021 157.00 157.00 153.00 154.00 656,100 0
13-Jul-2021 159.00 159.00 157.00 157.00 392,600 0
12-Jul-2021 161.00 161.00 157.00 159.00 763,500 0
09-Jul-2021 159.00 159.00 154.00 159.00 24,221,900 0
08-Jul-2021 159.00 159.00 157.00 159.00 368,100 0
07-Jul-2021 159.00 160.00 157.00 159.00 292,200 0
06-Jul-2021 156.00 160.00 155.00 160.00 650,200 0
05-Jul-2021 160.00 160.00 156.00 156.00 465,300 0
02-Jul-2021 160.00 160.00 158.00 158.00 323,300 0
01-Jul-2021 158.00 162.00 158.00 160.00 662,600 0
30-Jun-2021 162.00 165.00 156.00 158.00 2,904,000 0
29-Jun-2021 160.00 164.00 158.00 161.00 1,029,800 0
28-Jun-2021 160.00 162.00 159.00 160.00 430,200 0
25-Jun-2021 165.00 166.00 160.00 162.00 1,278,100 0
24-Jun-2021 167.00 168.00 158.00 161.00 607,100 0
23-Jun-2021 165.00 170.00 161.00 162.00 2,491,200 0
22-Jun-2021 158.00 168.00 158.00 165.00 30,154,100 0
21-Jun-2021 160.00 160.00 155.00 158.00 1,290,400 0