Price History - IPOL

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