Price History - IPOL

Kembali ke Company
Ticker: IPOL
Company: Indopoly Swakarsa Industry Tbk
Date Open High Low Close Volume Value
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
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