Price History - IPOL

Kembali ke Company
Ticker: IPOL
Company: Indopoly Swakarsa Industry Tbk
Date Open High Low Close Volume Value
28-Aug-2023 150.00 150.00 142.00 145.00 36,900 0
25-Aug-2023 147.00 153.00 146.00 146.00 26,300 0
24-Aug-2023 149.00 149.00 147.00 147.00 27,700 0
23-Aug-2023 149.00 154.00 147.00 149.00 363,000 0
22-Aug-2023 148.00 152.00 147.00 149.00 89,800 0
21-Aug-2023 148.00 149.00 147.00 147.00 16,900 0
18-Aug-2023 148.00 149.00 147.00 147.00 15,000 0
16-Aug-2023 150.00 150.00 147.00 147.00 149,500 0
15-Aug-2023 150.00 151.00 148.00 148.00 58,900 0
14-Aug-2023 150.00 151.00 149.00 151.00 43,900 0
11-Aug-2023 151.00 151.00 146.00 150.00 376,900 0
10-Aug-2023 151.00 152.00 143.00 151.00 464,900 0
09-Aug-2023 151.00 157.00 151.00 153.00 472,600 0
08-Aug-2023 152.00 152.00 151.00 152.00 20,600 0
07-Aug-2023 149.00 152.00 149.00 152.00 88,700 0
04-Aug-2023 151.00 151.00 149.00 149.00 15,900 0
03-Aug-2023 157.00 157.00 149.00 149.00 99,000 0
02-Aug-2023 159.00 160.00 154.00 154.00 255,900 0
01-Aug-2023 159.00 159.00 152.00 159.00 173,100 0
31-Jul-2023 158.00 160.00 157.00 159.00 145,600 0
28-Jul-2023 159.00 159.00 151.00 158.00 156,400 0
27-Jul-2023 155.00 159.00 155.00 158.00 1,274,100 0
26-Jul-2023 155.00 159.00 154.00 155.00 1,038,600 0
25-Jul-2023 151.00 158.00 150.00 155.00 1,340,800 0
24-Jul-2023 146.00 150.00 145.00 147.00 422,400 0
21-Jul-2023 147.00 148.00 142.00 146.00 116,100 0
20-Jul-2023 146.00 147.00 145.00 147.00 10,000 0
18-Jul-2023 148.00 149.00 145.00 147.00 26,800 0
17-Jul-2023 147.00 150.00 144.00 148.00 231,000 0
14-Jul-2023 144.00 147.00 143.00 147.00 210,300 0
13-Jul-2023 144.00 144.00 142.00 144.00 15,100 0
12-Jul-2023 144.00 145.00 144.00 144.00 22,200 0
11-Jul-2023 146.00 146.00 144.00 144.00 33,000 0
10-Jul-2023 145.00 147.00 143.00 146.00 28,000 0
07-Jul-2023 144.00 145.00 140.00 145.00 186,800 0
06-Jul-2023 144.00 147.00 143.00 144.00 101,900 0
05-Jul-2023 145.00 147.00 136.00 144.00 676,700 0
04-Jul-2023 147.00 147.00 144.00 146.00 30,300 0
03-Jul-2023 155.00 155.00 146.00 148.00 14,100 0
27-Jun-2023 144.00 155.00 144.00 155.00 120,400 0
26-Jun-2023 145.00 146.00 142.00 146.00 11,600 0
23-Jun-2023 146.00 146.00 146.00 146.00 13,000 0
22-Jun-2023 144.00 147.00 144.00 147.00 4,600 0
21-Jun-2023 147.00 147.00 143.00 147.00 52,800 0
20-Jun-2023 146.00 148.00 145.00 147.00 53,800 0
19-Jun-2023 147.00 147.00 145.00 146.00 10,900 0
16-Jun-2023 147.00 148.00 145.00 147.00 17,100 0
15-Jun-2023 147.00 148.00 144.00 148.00 139,600 0
14-Jun-2023 148.00 148.00 146.00 147.00 3,900 0
13-Jun-2023 148.00 148.00 145.00 148.00 29,000 0
12-Jun-2023 148.00 148.00 148.00 148.00 100 0
09-Jun-2023 148.00 148.00 147.00 148.00 4,100 0
08-Jun-2023 148.00 149.00 144.00 148.00 72,300 0
07-Jun-2023 148.00 150.00 147.00 149.00 258,500 0
06-Jun-2023 145.00 149.00 145.00 147.00 214,700 0
05-Jun-2023 148.00 148.00 145.00 148.00 26,700 0
31-May-2023 148.00 148.00 147.00 148.00 3,500 0
30-May-2023 147.00 148.00 147.00 148.00 10,100 0
29-May-2023 149.00 150.00 147.00 148.00 23,800 0
26-May-2023 149.00 149.00 144.00 148.00 40,200 0
25-May-2023 149.00 150.00 144.00 148.00 15,100 0
24-May-2023 150.00 150.00 145.00 148.00 13,200 0
23-May-2023 149.00 150.00 148.00 149.00 5,200 0
22-May-2023 146.00 149.00 146.00 148.00 94,400 0
19-May-2023 147.00 147.00 143.00 146.00 179,600 0
17-May-2023 148.00 150.00 147.00 147.00 116,200 0
16-May-2023 150.00 150.00 147.00 148.00 6,600 0
15-May-2023 149.00 150.00 149.00 150.00 154,300 0
12-May-2023 150.00 150.00 149.00 150.00 2,900 0
11-May-2023 150.00 153.00 147.00 150.00 9,200 0
10-May-2023 149.00 151.00 146.00 150.00 71,200 0
09-May-2023 148.00 151.00 147.00 149.00 9,700 0
08-May-2023 149.00 151.00 149.00 151.00 42,500 0
05-May-2023 146.00 149.00 145.00 149.00 262,900 0
04-May-2023 150.00 150.00 143.00 146.00 225,500 0
03-May-2023 147.00 155.00 147.00 150.00 141,000 0
02-May-2023 150.00 150.00 146.00 147.00 60,800 0
28-Apr-2023 147.00 150.00 147.00 148.00 14,200 0
27-Apr-2023 147.00 151.00 147.00 148.00 21,000 0
26-Apr-2023 150.00 151.00 147.00 150.00 5,100 0
18-Apr-2023 149.00 150.00 147.00 150.00 32,600 0
17-Apr-2023 149.00 149.00 148.00 149.00 9,600 0
14-Apr-2023 149.00 151.00 148.00 150.00 124,000 0
13-Apr-2023 148.00 150.00 147.00 150.00 8,600 0
12-Apr-2023 148.00 150.00 146.00 150.00 3,600 0
11-Apr-2023 150.00 151.00 144.00 150.00 129,800 0
10-Apr-2023 149.00 150.00 146.00 150.00 4,900 0
06-Apr-2023 148.00 150.00 144.00 150.00 181,200 0
05-Apr-2023 146.00 148.00 146.00 147.00 15,200 0
04-Apr-2023 148.00 150.00 145.00 147.00 91,300 0
03-Apr-2023 151.00 152.00 145.00 148.00 223,300 0
31-Mar-2023 151.00 152.00 146.00 150.00 196,800 0
30-Mar-2023 151.00 151.00 148.00 151.00 176,600 0
29-Mar-2023 151.00 153.00 147.00 148.00 74,700 0
28-Mar-2023 152.00 153.00 148.00 153.00 12,200 0
27-Mar-2023 152.00 152.00 147.00 152.00 59,000 0
24-Mar-2023 152.00 153.00 144.00 153.00 41,600 0
21-Mar-2023 151.00 152.00 150.00 152.00 700 0
20-Mar-2023 149.00 152.00 148.00 152.00 19,400 0
17-Mar-2023 150.00 150.00 148.00 150.00 5,300 0