Price History - IPOL

Kembali ke Company
Ticker: IPOL
Company: Indopoly Swakarsa Industry Tbk
Date Open High Low Close Volume Value
06-May-2025 118.00 122.00 117.00 122.00 36,200 0
05-May-2025 121.00 121.00 118.00 118.00 22,100 0
02-May-2025 117.00 121.00 115.00 120.00 24,800 0
30-Apr-2025 117.00 121.00 117.00 117.00 216,000 0
29-Apr-2025 120.00 120.00 118.00 120.00 13,100 0
28-Apr-2025 120.00 120.00 117.00 120.00 2,900 0
25-Apr-2025 120.00 120.00 119.00 120.00 11,800 0
24-Apr-2025 120.00 120.00 117.00 119.00 6,200 0
23-Apr-2025 114.00 121.00 114.00 120.00 1,100 0
22-Apr-2025 113.00 122.00 111.00 117.00 105,800 0
21-Apr-2025 116.00 118.00 113.00 113.00 25,900 0
17-Apr-2025 115.00 138.00 115.00 116.00 127,900 0
16-Apr-2025 117.00 118.00 115.00 115.00 6,800 0
15-Apr-2025 116.00 121.00 112.00 120.00 4,100 0
14-Apr-2025 117.00 117.00 111.00 116.00 11,900 0
11-Apr-2025 116.00 123.00 110.00 117.00 16,400 0
10-Apr-2025 116.00 116.00 115.00 116.00 2,200 0
09-Apr-2025 118.00 118.00 116.00 116.00 4,200 0
08-Apr-2025 127.00 127.00 118.00 118.00 26,600 0
27-Mar-2025 118.00 133.00 115.00 133.00 167,300 0
26-Mar-2025 119.00 119.00 117.00 117.00 3,400 0
25-Mar-2025 121.00 121.00 109.00 119.00 19,100 0
24-Mar-2025 120.00 121.00 113.00 119.00 18,100 0
21-Mar-2025 118.00 118.00 116.00 117.00 2,800 0
20-Mar-2025 119.00 119.00 119.00 119.00 400 0
19-Mar-2025 118.00 119.00 118.00 119.00 3,300 0
18-Mar-2025 118.00 118.00 118.00 118.00 6,700 0
17-Mar-2025 122.00 122.00 118.00 122.00 600 0
14-Mar-2025 117.00 122.00 117.00 119.00 2,600 0
13-Mar-2025 119.00 123.00 119.00 119.00 300 0
12-Mar-2025 123.00 123.00 123.00 123.00 200 0
11-Mar-2025 120.00 125.00 118.00 121.00 32,500 0
10-Mar-2025 119.00 126.00 118.00 118.00 18,300 0
07-Mar-2025 121.00 121.00 119.00 119.00 900 0
06-Mar-2025 119.00 119.00 116.00 118.00 39,200 0
05-Mar-2025 120.00 120.00 118.00 118.00 40,800 0
04-Mar-2025 120.00 120.00 119.00 120.00 7,700 0
03-Mar-2025 122.00 122.00 119.00 120.00 404,100 0
28-Feb-2025 124.00 124.00 122.00 122.00 5,400 0
27-Feb-2025 125.00 125.00 122.00 122.00 2,000 0
26-Feb-2025 123.00 125.00 123.00 123.00 4,400 0
25-Feb-2025 125.00 125.00 125.00 125.00 400 0
24-Feb-2025 123.00 128.00 123.00 126.00 25,100 0
21-Feb-2025 123.00 129.00 119.00 123.00 278,700 0
20-Feb-2025 126.00 133.00 123.00 124.00 59,600 0
19-Feb-2025 125.00 125.00 123.00 123.00 30,000 0
18-Feb-2025 125.00 125.00 124.00 125.00 6,100 0
17-Feb-2025 125.00 125.00 125.00 125.00 400 0
14-Feb-2025 125.00 125.00 123.00 125.00 8,700 0
13-Feb-2025 125.00 125.00 125.00 125.00 100 0
12-Feb-2025 124.00 124.00 123.00 123.00 50,400 0
11-Feb-2025 124.00 124.00 124.00 124.00 200 0
10-Feb-2025 123.00 123.00 123.00 123.00 0 0
07-Feb-2025 125.00 125.00 123.00 123.00 9,100 0
06-Feb-2025 125.00 128.00 125.00 128.00 600 0
05-Feb-2025 125.00 127.00 124.00 124.00 23,000 0
04-Feb-2025 126.00 127.00 124.00 127.00 1,100 0
03-Feb-2025 123.00 129.00 123.00 128.00 2,300 0
31-Jan-2025 128.00 128.00 128.00 128.00 1,300 0
30-Jan-2025 128.00 128.00 124.00 128.00 6,800 0
24-Jan-2025 125.00 128.00 125.00 128.00 1,400 0
23-Jan-2025 126.00 130.00 126.00 128.00 2,000 0
22-Jan-2025 124.00 124.00 124.00 124.00 200 0
21-Jan-2025 124.00 126.00 124.00 125.00 44,600 0
20-Jan-2025 126.00 129.00 126.00 126.00 49,600 0
17-Jan-2025 127.00 127.00 125.00 125.00 5,500 0
16-Jan-2025 125.00 126.00 123.00 126.00 34,200 0
15-Jan-2025 126.00 126.00 126.00 126.00 500 0
14-Jan-2025 123.00 126.00 123.00 126.00 3,800 0
13-Jan-2025 125.00 125.00 122.00 125.00 5,900 0
10-Jan-2025 126.00 126.00 126.00 126.00 200 0
09-Jan-2025 130.00 130.00 124.00 127.00 1,100 0
08-Jan-2025 125.00 126.00 124.00 126.00 12,700 0
07-Jan-2025 130.00 130.00 125.00 125.00 5,700 0
06-Jan-2025 126.00 126.00 125.00 125.00 15,900 0
03-Jan-2025 129.00 130.00 127.00 130.00 28,000 0
02-Jan-2025 130.00 130.00 128.00 129.00 23,100 0
30-Dec-2024 125.00 130.00 122.00 130.00 425,600 0
27-Dec-2024 125.00 127.00 124.00 126.00 8,400 0
24-Dec-2024 134.00 137.00 121.00 123.00 230,800 0
23-Dec-2024 123.00 149.00 121.00 134.00 804,400 0
20-Dec-2024 123.00 123.00 122.00 123.00 10,800 0
19-Dec-2024 124.00 124.00 123.00 123.00 11,700 0
18-Dec-2024 125.00 125.00 124.00 124.00 4,300 0
17-Dec-2024 126.00 126.00 125.00 125.00 30,800 0
16-Dec-2024 125.00 127.00 125.00 127.00 51,300 0
13-Dec-2024 126.00 126.00 125.00 125.00 700 0
12-Dec-2024 126.00 126.00 126.00 126.00 1,000 0
11-Dec-2024 127.00 127.00 125.00 127.00 1,200 0
10-Dec-2024 127.00 127.00 125.00 127.00 5,700 0
09-Dec-2024 127.00 127.00 126.00 127.00 12,700 0
06-Dec-2024 126.00 127.00 126.00 127.00 49,900 0
05-Dec-2024 126.00 127.00 126.00 126.00 117,000 0
04-Dec-2024 125.00 127.00 125.00 127.00 5,800 0
03-Dec-2024 127.00 127.00 125.00 126.00 59,300 0
02-Dec-2024 125.00 127.00 125.00 127.00 23,000 0
29-Nov-2024 126.00 127.00 125.00 125.00 900 0
28-Nov-2024 126.00 127.00 125.00 126.00 57,900 0
26-Nov-2024 126.00 127.00 125.00 127.00 80,000 0
25-Nov-2024 124.00 127.00 124.00 126.00 133,400 0