Price History - IPOL

Kembali ke Company
Ticker: IPOL
Company: Indopoly Swakarsa Industry Tbk
Date Open High Low Close Volume Value
19-Jan-2024 140.00 140.00 131.00 140.00 116,300 0
18-Jan-2024 143.00 146.00 132.00 140.00 266,100 0
17-Jan-2024 154.00 154.00 138.00 141.00 101,000 0
16-Jan-2024 146.00 151.00 146.00 150.00 8,600 0
15-Jan-2024 150.00 154.00 146.00 146.00 6,600 0
12-Jan-2024 150.00 150.00 145.00 145.00 4,100 0
11-Jan-2024 150.00 154.00 150.00 153.00 700 0
10-Jan-2024 154.00 154.00 154.00 154.00 100 0
09-Jan-2024 155.00 156.00 150.00 150.00 3,800 0
08-Jan-2024 151.00 155.00 151.00 155.00 900 0
05-Jan-2024 156.00 156.00 150.00 150.00 700 0
04-Jan-2024 152.00 155.00 152.00 155.00 7,400 0
03-Jan-2024 157.00 157.00 151.00 152.00 1,200 0
02-Jan-2024 157.00 160.00 152.00 152.00 3,000 0
29-Dec-2023 157.00 161.00 138.00 157.00 695,400 0
28-Dec-2023 158.00 158.00 154.00 157.00 231,200 0
27-Dec-2023 150.00 155.00 150.00 154.00 135,000 0
22-Dec-2023 150.00 150.00 150.00 150.00 27,200 0
21-Dec-2023 150.00 154.00 150.00 150.00 101,000 0
20-Dec-2023 150.00 154.00 149.00 151.00 120,600 0
19-Dec-2023 156.00 156.00 150.00 154.00 104,700 0
18-Dec-2023 148.00 156.00 148.00 154.00 281,600 0
15-Dec-2023 146.00 157.00 145.00 150.00 554,600 0
14-Dec-2023 140.00 150.00 140.00 150.00 250,500 0
13-Dec-2023 140.00 146.00 140.00 146.00 481,100 0
12-Dec-2023 140.00 149.00 140.00 143.00 40,000 0
11-Dec-2023 145.00 145.00 143.00 143.00 300 0
08-Dec-2023 142.00 145.00 140.00 145.00 134,800 0
07-Dec-2023 141.00 149.00 140.00 145.00 231,400 0
06-Dec-2023 138.00 150.00 136.00 141.00 380,100 0
05-Dec-2023 138.00 138.00 130.00 138.00 215,300 0
04-Dec-2023 140.00 140.00 136.00 139.00 215,800 0
01-Dec-2023 142.00 143.00 139.00 140.00 5,306,700 0
30-Nov-2023 140.00 140.00 140.00 140.00 700 0
29-Nov-2023 144.00 145.00 140.00 140.00 5,800 0
28-Nov-2023 145.00 145.00 141.00 141.00 4,900 0
27-Nov-2023 147.00 147.00 140.00 144.00 40,900 0
24-Nov-2023 142.00 149.00 138.00 146.00 164,500 0
23-Nov-2023 140.00 143.00 138.00 141.00 14,430,100 0
22-Nov-2023 140.00 143.00 138.00 143.00 90,300 0
21-Nov-2023 140.00 140.00 137.00 137.00 110,500 0
20-Nov-2023 140.00 144.00 139.00 140.00 99,400 0
17-Nov-2023 144.00 144.00 137.00 143.00 154,800 0
16-Nov-2023 140.00 144.00 140.00 143.00 43,000 0
15-Nov-2023 145.00 145.00 141.00 141.00 4,400 0
14-Nov-2023 145.00 145.00 140.00 140.00 275,700 0
13-Nov-2023 143.00 143.00 137.00 140.00 215,000 0
10-Nov-2023 136.00 145.00 133.00 140.00 16,000 0
09-Nov-2023 141.00 145.00 132.00 137.00 70,700 0
08-Nov-2023 140.00 141.00 140.00 141.00 92,000 0
07-Nov-2023 133.00 142.00 133.00 142.00 124,900 0
06-Nov-2023 133.00 134.00 130.00 133.00 53,700 0
03-Nov-2023 133.00 138.00 128.00 133.00 28,800 0
02-Nov-2023 130.00 135.00 128.00 132.00 56,300 0
01-Nov-2023 131.00 147.00 130.00 133.00 132,100 0
31-Oct-2023 137.00 138.00 131.00 131.00 6,300 0
30-Oct-2023 138.00 139.00 130.00 134.00 35,700 0
27-Oct-2023 136.00 139.00 130.00 139.00 72,000 0
26-Oct-2023 137.00 138.00 136.00 136.00 19,000 0
25-Oct-2023 138.00 140.00 135.00 135.00 167,800 0
24-Oct-2023 139.00 141.00 130.00 139.00 34,800 0
23-Oct-2023 135.00 140.00 135.00 140.00 22,600 0
20-Oct-2023 133.00 140.00 133.00 140.00 900 0
19-Oct-2023 138.00 145.00 132.00 142.00 45,900 0
18-Oct-2023 138.00 145.00 133.00 144.00 11,900 0
17-Oct-2023 146.00 148.00 136.00 139.00 13,300 0
16-Oct-2023 142.00 149.00 136.00 143.00 10,200 0
13-Oct-2023 140.00 144.00 135.00 142.00 19,100 0
12-Oct-2023 132.00 141.00 131.00 140.00 35,500 0
11-Oct-2023 134.00 137.00 130.00 132.00 59,200 0
10-Oct-2023 136.00 136.00 129.00 132.00 113,200 0
09-Oct-2023 132.00 139.00 128.00 132.00 3,100 0
06-Oct-2023 134.00 140.00 129.00 132.00 32,000 0
05-Oct-2023 141.00 143.00 132.00 134.00 33,700 0
04-Oct-2023 132.00 140.00 130.00 140.00 114,400 0
03-Oct-2023 136.00 137.00 130.00 130.00 123,200 0
02-Oct-2023 145.00 145.00 121.00 136.00 3,558,800 0
29-Sep-2023 145.00 146.00 144.00 144.00 19,500 0
27-Sep-2023 142.00 145.00 141.00 145.00 8,500 0
26-Sep-2023 143.00 145.00 142.00 142.00 202,600 0
25-Sep-2023 144.00 144.00 140.00 144.00 17,300 0
22-Sep-2023 142.00 144.00 141.00 144.00 21,100 0
21-Sep-2023 140.00 144.00 140.00 143.00 14,800 0
20-Sep-2023 143.00 144.00 142.00 144.00 50,300 0
19-Sep-2023 143.00 143.00 141.00 143.00 56,200 0
18-Sep-2023 140.00 145.00 140.00 143.00 43,200 0
15-Sep-2023 146.00 146.00 142.00 145.00 127,300 0
14-Sep-2023 146.00 146.00 144.00 146.00 4,000 0
13-Sep-2023 146.00 147.00 142.00 146.00 2,200 0
12-Sep-2023 144.00 145.00 143.00 145.00 36,100 0
11-Sep-2023 144.00 145.00 142.00 145.00 246,300 0
08-Sep-2023 145.00 145.00 142.00 144.00 55,600 0
07-Sep-2023 146.00 146.00 141.00 144.00 55,200 0
06-Sep-2023 147.00 147.00 145.00 147.00 31,800 0
05-Sep-2023 147.00 148.00 143.00 147.00 108,300 0
04-Sep-2023 149.00 149.00 147.00 149.00 11,100 0
01-Sep-2023 149.00 149.00 147.00 149.00 3,300 0
31-Aug-2023 150.00 150.00 147.00 150.00 5,600 0
30-Aug-2023 149.00 150.00 145.00 150.00 24,800 0
29-Aug-2023 150.00 153.00 142.00 150.00 739,400 0