Price History - IPOL

Kembali ke Company
Ticker: IPOL
Company: Indopoly Swakarsa Industry Tbk
Date Open High Low Close Volume Value
18-May-2026 122.00 125.00 120.00 123.00 1,880,400 0
15-May-2026 121.00 121.00 121.00 121.00 0 0
14-May-2026 121.00 121.00 121.00 121.00 0 0
13-May-2026 122.00 124.00 120.00 121.00 2,792,900 0
12-May-2026 125.00 125.00 121.00 123.00 2,794,700 0
11-May-2026 127.00 129.00 120.00 125.00 9,375,100 0
08-May-2026 138.00 140.00 123.00 126.00 15,926,600 0
07-May-2026 124.00 159.00 123.00 138.00 98,203,500 0
06-May-2026 124.00 125.00 120.00 124.00 4,207,100 0
05-May-2026 129.00 129.00 122.00 124.00 6,360,800 0
04-May-2026 134.00 139.00 125.00 128.00 4,819,000 0
30-Apr-2026 140.00 147.00 128.00 132.00 20,545,700 0
29-Apr-2026 124.00 152.00 123.00 135.00 61,849,800 0
28-Apr-2026 120.00 130.00 117.00 123.00 13,348,500 0
27-Apr-2026 118.00 135.00 116.00 118.00 9,895,900 0
24-Apr-2026 123.00 123.00 117.00 118.00 2,235,200 0
23-Apr-2026 121.00 124.00 119.00 122.00 1,202,000 0
22-Apr-2026 121.00 123.00 119.00 120.00 959,600 0
21-Apr-2026 123.00 123.00 119.00 121.00 181,800 0
20-Apr-2026 121.00 123.00 118.00 120.00 1,153,500 0
17-Apr-2026 125.00 125.00 120.00 121.00 953,200 0
16-Apr-2026 121.00 129.00 121.00 124.00 1,751,000 0
15-Apr-2026 120.00 124.00 119.00 121.00 1,035,200 0
14-Apr-2026 121.00 123.00 118.00 120.00 1,430,600 0
13-Apr-2026 126.00 126.00 120.00 120.00 1,076,100 0
10-Apr-2026 118.00 128.00 118.00 124.00 3,004,100 0
09-Apr-2026 122.00 122.00 117.00 118.00 165,200 0
08-Apr-2026 122.00 122.00 117.00 119.00 407,300 0
07-Apr-2026 119.00 122.00 118.00 119.00 924,900 0
06-Apr-2026 118.00 120.00 115.00 117.00 512,100 0
02-Apr-2026 120.00 121.00 115.00 118.00 303,800 0
01-Apr-2026 121.00 124.00 119.00 119.00 853,800 0
31-Mar-2026 117.00 119.00 116.00 119.00 569,700 0
30-Mar-2026 115.00 119.00 115.00 117.00 133,200 0
27-Mar-2026 118.00 118.00 116.00 117.00 16,900 0
26-Mar-2026 117.00 118.00 116.00 118.00 149,900 0
25-Mar-2026 117.00 117.00 112.00 117.00 784,900 0
17-Mar-2026 118.00 118.00 116.00 117.00 220,000 0
16-Mar-2026 118.00 120.00 116.00 117.00 275,300 0
13-Mar-2026 117.00 123.00 116.00 117.00 334,300 0
12-Mar-2026 116.00 125.00 116.00 117.00 911,100 0
11-Mar-2026 119.00 122.00 115.00 119.00 482,300 0
10-Mar-2026 116.00 125.00 114.00 119.00 827,800 0
09-Mar-2026 114.00 118.00 109.00 114.00 1,097,000 0
06-Mar-2026 115.00 132.00 114.00 116.00 8,247,900 0
05-Mar-2026 120.00 120.00 114.00 115.00 763,100 0
04-Mar-2026 122.00 122.00 116.00 118.00 2,565,000 0
03-Mar-2026 123.00 127.00 121.00 124.00 539,900 0
02-Mar-2026 126.00 126.00 122.00 124.00 2,084,500 0
27-Feb-2026 125.00 127.00 122.00 127.00 778,200 0
26-Feb-2026 129.00 129.00 124.00 124.00 857,000 0
25-Feb-2026 127.00 132.00 125.00 126.00 3,126,600 0
24-Feb-2026 126.00 128.00 125.00 125.00 1,538,700 0
23-Feb-2026 126.00 127.00 125.00 126.00 527,900 0
20-Feb-2026 126.00 126.00 124.00 126.00 401,400 0
19-Feb-2026 125.00 126.00 123.00 125.00 628,800 0
18-Feb-2026 124.00 126.00 124.00 126.00 1,173,700 0
13-Feb-2026 129.00 129.00 123.00 124.00 1,196,600 0
12-Feb-2026 127.00 132.00 125.00 128.00 3,106,500 0
11-Feb-2026 127.00 128.00 125.00 127.00 652,600 0
10-Feb-2026 125.00 127.00 121.00 127.00 665,100 0
09-Feb-2026 124.00 131.00 123.00 124.00 1,346,400 0
06-Feb-2026 124.00 133.00 123.00 126.00 4,198,800 0
05-Feb-2026 124.00 125.00 124.00 124.00 298,300 0
04-Feb-2026 123.00 127.00 122.00 124.00 1,174,500 0
03-Feb-2026 121.00 129.00 121.00 123.00 1,776,800 0
02-Feb-2026 126.00 126.00 121.00 121.00 1,272,100 0
30-Jan-2026 126.00 129.00 124.00 126.00 586,200 0
29-Jan-2026 123.00 133.00 119.00 124.00 6,343,500 0
28-Jan-2026 127.00 127.00 121.00 123.00 4,853,900 0
27-Jan-2026 127.00 129.00 124.00 127.00 1,176,800 0
26-Jan-2026 130.00 136.00 126.00 127.00 1,863,500 0
23-Jan-2026 130.00 140.00 124.00 128.00 6,566,000 0
22-Jan-2026 132.00 145.00 126.00 129.00 17,964,600 0
21-Jan-2026 127.00 168.00 126.00 131.00 90,671,600 0
20-Jan-2026 128.00 129.00 124.00 125.00 570,900 0
19-Jan-2026 134.00 134.00 126.00 127.00 1,709,700 0
15-Jan-2026 124.00 135.00 122.00 129.00 4,485,500 0
14-Jan-2026 124.00 125.00 121.00 124.00 1,189,400 0
13-Jan-2026 122.00 124.00 121.00 123.00 1,013,900 0
12-Jan-2026 123.00 123.00 121.00 122.00 1,122,800 0
09-Jan-2026 122.00 124.00 121.00 122.00 896,800 0
08-Jan-2026 121.00 124.00 121.00 122.00 773,400 0
07-Jan-2026 122.00 123.00 120.00 121.00 1,006,400 0
06-Jan-2026 123.00 124.00 120.00 121.00 1,848,100 0
05-Jan-2026 124.00 125.00 121.00 123.00 810,900 0
02-Jan-2026 122.00 124.00 120.00 124.00 467,000 0
30-Dec-2025 121.00 123.00 121.00 121.00 141,700 0
29-Dec-2025 122.00 123.00 120.00 121.00 426,300 0
24-Dec-2025 122.00 123.00 121.00 123.00 234,800 0
23-Dec-2025 121.00 123.00 120.00 121.00 524,500 0
22-Dec-2025 122.00 123.00 121.00 122.00 314,400 0
19-Dec-2025 123.00 125.00 121.00 122.00 511,500 0
18-Dec-2025 125.00 125.00 122.00 123.00 616,700 0
17-Dec-2025 128.00 128.00 120.00 124.00 1,783,800 0
16-Dec-2025 128.00 128.00 123.00 123.00 935,300 0
15-Dec-2025 122.00 127.00 121.00 123.00 1,541,000 0
12-Dec-2025 126.00 126.00 121.00 122.00 961,900 0
11-Dec-2025 130.00 130.00 121.00 126.00 2,612,400 0
10-Dec-2025 130.00 133.00 127.00 128.00 2,286,700 0