Price History - IPOL

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