Price History - IPOL

Kembali ke Company
Ticker: IPOL
Company: Indopoly Swakarsa Industry Tbk
Date Open High Low Close Volume Value
16-Mar-2023 150.00 153.00 147.00 150.00 10,100 0
15-Mar-2023 148.00 153.00 148.00 150.00 297,600 0
14-Mar-2023 148.00 151.00 148.00 148.00 12,200 0
13-Mar-2023 152.00 153.00 145.00 151.00 149,400 0
10-Mar-2023 153.00 153.00 146.00 152.00 155,300 0
09-Mar-2023 152.00 153.00 148.00 153.00 16,900 0
08-Mar-2023 149.00 153.00 147.00 152.00 91,400 0
07-Mar-2023 153.00 155.00 148.00 149.00 206,700 0
06-Mar-2023 154.00 157.00 149.00 153.00 100,300 0
03-Mar-2023 155.00 155.00 153.00 154.00 1,100 0
02-Mar-2023 155.00 155.00 152.00 153.00 6,600 0
01-Mar-2023 151.00 154.00 150.00 154.00 9,200 0
28-Feb-2023 154.00 154.00 151.00 153.00 11,300 0
27-Feb-2023 154.00 155.00 152.00 153.00 69,500 0
24-Feb-2023 151.00 160.00 151.00 154.00 282,300 0
23-Feb-2023 150.00 151.00 147.00 151.00 112,700 0
22-Feb-2023 149.00 150.00 148.00 150.00 34,700 0
21-Feb-2023 150.00 150.00 148.00 149.00 36,000 0
20-Feb-2023 150.00 151.00 148.00 150.00 7,500 0
17-Feb-2023 151.00 151.00 150.00 151.00 15,600 0
16-Feb-2023 150.00 151.00 148.00 151.00 6,400 0
15-Feb-2023 148.00 152.00 145.00 150.00 155,400 0
14-Feb-2023 151.00 154.00 148.00 148.00 109,800 0
13-Feb-2023 154.00 155.00 152.00 152.00 128,700 0
10-Feb-2023 154.00 154.00 150.00 154.00 29,400 0
09-Feb-2023 155.00 155.00 149.00 154.00 51,100 0
08-Feb-2023 155.00 156.00 152.00 155.00 68,200 0
07-Feb-2023 154.00 156.00 153.00 155.00 61,800 0
06-Feb-2023 152.00 160.00 152.00 154.00 531,300 0
03-Feb-2023 155.00 155.00 151.00 152.00 196,800 0
02-Feb-2023 149.00 154.00 149.00 150.00 226,200 0
01-Feb-2023 150.00 151.00 149.00 150.00 41,900 0
31-Jan-2023 150.00 151.00 147.00 149.00 35,200 0
30-Jan-2023 147.00 153.00 147.00 148.00 37,300 0
27-Jan-2023 152.00 154.00 146.00 147.00 229,800 0
26-Jan-2023 150.00 154.00 149.00 152.00 243,400 0
25-Jan-2023 152.00 155.00 148.00 149.00 27,900 0
24-Jan-2023 152.00 154.00 148.00 148.00 195,400 0
20-Jan-2023 145.00 151.00 145.00 150.00 1,576,100 0
19-Jan-2023 146.00 150.00 141.00 147.00 418,600 0
18-Jan-2023 147.00 149.00 144.00 148.00 12,100 0
17-Jan-2023 147.00 150.00 143.00 147.00 68,200 0
16-Jan-2023 147.00 148.00 144.00 147.00 11,900 0
13-Jan-2023 147.00 147.00 142.00 146.00 41,900 0
12-Jan-2023 145.00 148.00 141.00 147.00 28,600 0
11-Jan-2023 147.00 148.00 141.00 144.00 303,900 0
10-Jan-2023 145.00 150.00 143.00 147.00 69,400 0
09-Jan-2023 142.00 150.00 140.00 147.00 182,600 0
06-Jan-2023 142.00 146.00 140.00 141.00 189,500 0
05-Jan-2023 151.00 161.00 142.00 142.00 1,805,200 0
04-Jan-2023 156.00 160.00 152.00 152.00 239,000 0
03-Jan-2023 160.00 162.00 153.00 156.00 620,300 0
02-Jan-2023 172.00 172.00 160.00 160.00 968,700 0
30-Dec-2022 150.00 172.00 143.00 172.00 9,586,400 0
29-Dec-2022 142.00 151.00 137.00 150.00 983,200 0
28-Dec-2022 143.00 144.00 138.00 140.00 46,700 0
27-Dec-2022 142.00 144.00 140.00 141.00 111,200 0
26-Dec-2022 144.00 145.00 138.00 142.00 73,700 0
23-Dec-2022 150.00 153.00 140.00 141.00 2,557,400 0
22-Dec-2022 155.00 157.00 146.00 150.00 510,200 0
21-Dec-2022 149.00 152.00 149.00 152.00 15,310,500 0
20-Dec-2022 150.00 151.00 147.00 149.00 48,500 0
19-Dec-2022 147.00 152.00 147.00 150.00 204,900 0
16-Dec-2022 150.00 152.00 147.00 147.00 34,100 0
15-Dec-2022 149.00 153.00 147.00 149.00 56,900 0
14-Dec-2022 147.00 153.00 147.00 149.00 187,700 0
13-Dec-2022 148.00 149.00 146.00 147.00 68,600 0
12-Dec-2022 149.00 154.00 146.00 148.00 394,700 0
09-Dec-2022 137.00 150.00 136.00 147.00 1,093,300 0
08-Dec-2022 143.00 143.00 138.00 138.00 479,900 0
07-Dec-2022 150.00 151.00 142.00 143.00 1,292,000 0
06-Dec-2022 152.00 152.00 149.00 150.00 173,000 0
05-Dec-2022 151.00 153.00 149.00 152.00 399,900 0
02-Dec-2022 149.00 152.00 148.00 151.00 264,100 0
01-Dec-2022 151.00 151.00 149.00 149.00 411,000 0
30-Nov-2022 153.00 153.00 151.00 151.00 134,000 0
29-Nov-2022 152.00 153.00 151.00 152.00 109,300 0
28-Nov-2022 152.00 154.00 151.00 151.00 319,200 0
25-Nov-2022 153.00 154.00 150.00 152.00 464,500 0
24-Nov-2022 151.00 153.00 151.00 152.00 1,269,300 0
23-Nov-2022 156.00 156.00 150.00 151.00 2,988,200 0
22-Nov-2022 153.00 161.00 152.00 156.00 14,421,300 0
21-Nov-2022 156.00 159.00 153.00 153.00 335,900 0
18-Nov-2022 160.00 161.00 155.00 156.00 696,800 0
17-Nov-2022 159.00 165.00 149.00 159.00 30,346,300 0
16-Nov-2022 167.00 171.00 158.00 159.00 41,545,300 0
15-Nov-2022 169.00 173.00 167.00 167.00 43,105,300 0
14-Nov-2022 164.00 168.00 163.00 168.00 52,175,700 0
11-Nov-2022 165.00 169.00 162.00 163.00 45,648,100 0
10-Nov-2022 165.00 170.00 163.00 164.00 39,678,400 0
09-Nov-2022 159.00 180.00 158.00 165.00 71,098,500 0
08-Nov-2022 157.00 164.00 155.00 159.00 67,945,200 0
07-Nov-2022 154.00 161.00 154.00 156.00 46,483,400 0
04-Nov-2022 160.00 161.00 152.00 156.00 36,288,700 0
03-Nov-2022 150.00 162.00 150.00 160.00 84,718,300 0
02-Nov-2022 147.00 156.00 147.00 149.00 43,651,800 0
01-Nov-2022 148.00 152.00 146.00 146.00 20,015,200 0
31-Oct-2022 150.00 154.00 148.00 148.00 5,904,800 0
28-Oct-2022 150.00 150.00 149.00 150.00 17,900 0
27-Oct-2022 148.00 150.00 148.00 150.00 43,000 0