Price History - IPOL

Kembali ke Company
Ticker: IPOL
Company: Indopoly Swakarsa Industry Tbk
Date Open High Low Close Volume Value
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
22-Nov-2024 126.00 126.00 124.00 124.00 5,500 0
21-Nov-2024 124.00 126.00 123.00 124.00 20,300 0
20-Nov-2024 126.00 126.00 123.00 125.00 12,900 0
19-Nov-2024 124.00 125.00 123.00 124.00 54,800 0
18-Nov-2024 126.00 127.00 123.00 123.00 114,500 0
15-Nov-2024 125.00 126.00 124.00 126.00 156,200 0
14-Nov-2024 126.00 126.00 125.00 125.00 11,900 0
13-Nov-2024 125.00 126.00 124.00 125.00 150,000 0
12-Nov-2024 126.00 127.00 124.00 125.00 107,800 0
11-Nov-2024 124.00 126.00 124.00 125.00 212,300 0
08-Nov-2024 140.00 142.00 122.00 122.00 922,300 0
07-Nov-2024 124.00 139.00 123.00 139.00 11,924,600 0
06-Nov-2024 123.00 124.00 123.00 124.00 55,100 0
05-Nov-2024 123.00 124.00 123.00 124.00 1,900 0
04-Nov-2024 125.00 125.00 122.00 124.00 123,000 0
01-Nov-2024 125.00 125.00 125.00 125.00 27,100 0
31-Oct-2024 127.00 127.00 124.00 125.00 70,400 0
30-Oct-2024 126.00 126.00 125.00 125.00 32,300 0
29-Oct-2024 125.00 125.00 125.00 125.00 98,600 0
28-Oct-2024 129.00 129.00 124.00 126.00 87,100 0
25-Oct-2024 126.00 127.00 125.00 125.00 44,000 0
24-Oct-2024 125.00 126.00 125.00 125.00 51,200 0
23-Oct-2024 125.00 126.00 124.00 126.00 135,700 0
22-Oct-2024 127.00 127.00 125.00 125.00 127,000 0
21-Oct-2024 128.00 128.00 125.00 125.00 104,800 0
18-Oct-2024 125.00 128.00 125.00 128.00 43,400 0
17-Oct-2024 126.00 126.00 125.00 125.00 500 0
16-Oct-2024 125.00 126.00 124.00 125.00 21,700 0
15-Oct-2024 125.00 126.00 123.00 124.00 122,800 0
14-Oct-2024 126.00 126.00 124.00 126.00 17,400 0
11-Oct-2024 123.00 126.00 123.00 126.00 2,900 0
10-Oct-2024 127.00 127.00 122.00 123.00 139,600 0
09-Oct-2024 127.00 127.00 127.00 127.00 400 0
08-Oct-2024 126.00 128.00 125.00 128.00 2,900 0
07-Oct-2024 125.00 128.00 124.00 128.00 4,800 0
04-Oct-2024 128.00 128.00 124.00 125.00 20,800 0
03-Oct-2024 125.00 128.00 125.00 128.00 8,300 0
02-Oct-2024 125.00 126.00 125.00 125.00 71,000 0
01-Oct-2024 130.00 130.00 126.00 126.00 108,700 0
30-Sep-2024 125.00 129.00 125.00 129.00 73,700 0
27-Sep-2024 126.00 126.00 125.00 126.00 900 0
26-Sep-2024 126.00 127.00 123.00 126.00 8,900 0
25-Sep-2024 128.00 128.00 124.00 127.00 48,500 0
24-Sep-2024 126.00 128.00 125.00 128.00 15,500 0
23-Sep-2024 125.00 128.00 123.00 126.00 66,800 0
20-Sep-2024 127.00 127.00 125.00 125.00 53,700 0
19-Sep-2024 126.00 127.00 125.00 127.00 5,000 0
18-Sep-2024 126.00 127.00 126.00 127.00 2,600 0
17-Sep-2024 126.00 127.00 125.00 127.00 13,800 0
13-Sep-2024 127.00 127.00 126.00 127.00 5,400 0
12-Sep-2024 127.00 129.00 127.00 127.00 14,700 0
11-Sep-2024 127.00 127.00 125.00 127.00 20,800 0
10-Sep-2024 127.00 127.00 125.00 127.00 76,600 0
09-Sep-2024 125.00 127.00 125.00 127.00 23,400 0