PT Indopoly Swakarsa Industry Tbk (IDX:IPOL)
Indonesia · Delayed Price · Currency is IDR 124.00
+1.00 (0.81%)
Feb 4, 2026, 4:07 PM WIB
IDX:IPOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 121.00 | 129.00 | 121.00 | 123.00 | 123.00 | 1.65% | 1,776,800 |
| Feb 2, 2026 | 126.00 | 126.00 | 121.00 | 121.00 | 121.00 | -3.97% | 1,272,100 |
| Jan 30, 2026 | 126.00 | 129.00 | 124.00 | 126.00 | 126.00 | 1.61% | 586,200 |
| Jan 29, 2026 | 123.00 | 133.00 | 119.00 | 124.00 | 124.00 | 0.81% | 6,343,500 |
| Jan 28, 2026 | 127.00 | 127.00 | 121.00 | 123.00 | 123.00 | -3.15% | 4,853,900 |
| Jan 27, 2026 | 127.00 | 129.00 | 124.00 | 127.00 | 127.00 | - | 1,176,800 |
| Jan 26, 2026 | 130.00 | 136.00 | 126.00 | 127.00 | 127.00 | -0.78% | 1,863,500 |
| Jan 23, 2026 | 130.00 | 140.00 | 124.00 | 128.00 | 128.00 | -0.78% | 6,566,000 |
| Jan 22, 2026 | 132.00 | 145.00 | 126.00 | 129.00 | 129.00 | -1.53% | 17,964,600 |
| Jan 21, 2026 | 127.00 | 168.00 | 126.00 | 131.00 | 131.00 | 4.80% | 90,671,600 |
| Jan 20, 2026 | 128.00 | 129.00 | 124.00 | 125.00 | 125.00 | -1.57% | 570,900 |
| Jan 19, 2026 | 134.00 | 134.00 | 126.00 | 127.00 | 127.00 | -1.55% | 1,709,700 |
| Jan 15, 2026 | 124.00 | 135.00 | 122.00 | 129.00 | 129.00 | 4.03% | 4,485,500 |
| Jan 14, 2026 | 124.00 | 125.00 | 121.00 | 124.00 | 124.00 | 0.81% | 1,189,400 |
| Jan 13, 2026 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 0.82% | 1,013,900 |
| Jan 12, 2026 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | - | 1,122,800 |
| Jan 9, 2026 | 122.00 | 124.00 | 121.00 | 122.00 | 122.00 | - | 896,800 |
| Jan 8, 2026 | 121.00 | 124.00 | 121.00 | 122.00 | 122.00 | 0.83% | 773,400 |
| Jan 7, 2026 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | - | 1,006,400 |
| Jan 6, 2026 | 123.00 | 124.00 | 120.00 | 121.00 | 121.00 | -1.63% | 1,848,100 |
| Jan 5, 2026 | 124.00 | 125.00 | 121.00 | 123.00 | 123.00 | -0.81% | 810,900 |
| Jan 2, 2026 | 122.00 | 124.00 | 120.00 | 124.00 | 124.00 | 2.48% | 467,000 |
| Dec 30, 2025 | 121.00 | 123.00 | 121.00 | 121.00 | 121.00 | - | 141,700 |
| Dec 29, 2025 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | -1.63% | 426,300 |
| Dec 24, 2025 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | 1.65% | 234,800 |
| Dec 23, 2025 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | -0.82% | 524,500 |
| Dec 22, 2025 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | - | 314,400 |
| Dec 19, 2025 | 123.00 | 125.00 | 121.00 | 122.00 | 122.00 | -0.81% | 511,500 |
| Dec 18, 2025 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | -0.81% | 616,700 |
| Dec 17, 2025 | 128.00 | 128.00 | 120.00 | 124.00 | 124.00 | 0.81% | 1,783,800 |
| Dec 16, 2025 | 128.00 | 128.00 | 123.00 | 123.00 | 123.00 | - | 935,300 |
| Dec 15, 2025 | 122.00 | 127.00 | 121.00 | 123.00 | 123.00 | 0.82% | 1,541,000 |
| Dec 12, 2025 | 126.00 | 126.00 | 121.00 | 122.00 | 122.00 | -3.17% | 961,900 |
| Dec 11, 2025 | 130.00 | 130.00 | 121.00 | 126.00 | 126.00 | -1.56% | 2,612,400 |
| Dec 10, 2025 | 130.00 | 133.00 | 127.00 | 128.00 | 128.00 | -1.54% | 2,286,700 |
| Dec 9, 2025 | 134.00 | 134.00 | 128.00 | 130.00 | 130.00 | -2.99% | 3,755,200 |
| Dec 8, 2025 | 136.00 | 140.00 | 131.00 | 134.00 | 134.00 | -0.74% | 3,085,100 |
| Dec 5, 2025 | 153.00 | 165.00 | 127.00 | 135.00 | 135.00 | -2.88% | 43,756,000 |
| Dec 4, 2025 | 115.00 | 139.00 | 114.00 | 139.00 | 139.00 | 34.95% | 30,907,700 |
| Dec 3, 2025 | 123.00 | 123.00 | 103.00 | 103.00 | 103.00 | -14.88% | 4,681,800 |
| Dec 2, 2025 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | -1.63% | 299,400 |
| Dec 1, 2025 | 124.00 | 125.00 | 121.00 | 123.00 | 123.00 | -0.81% | 513,300 |
| Nov 28, 2025 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | 0.81% | 350,300 |
| Nov 27, 2025 | 125.00 | 128.00 | 123.00 | 123.00 | 123.00 | -0.81% | 1,045,600 |
| Nov 26, 2025 | 122.00 | 125.00 | 122.00 | 124.00 | 124.00 | - | 445,100 |
| Nov 25, 2025 | 125.00 | 127.00 | 122.00 | 124.00 | 124.00 | -0.80% | 1,402,000 |
| Nov 24, 2025 | 124.00 | 128.00 | 120.00 | 125.00 | 125.00 | 0.81% | 674,800 |
| Nov 21, 2025 | 123.00 | 124.00 | 122.00 | 124.00 | 124.00 | 0.81% | 184,100 |
| Nov 20, 2025 | 123.00 | 126.00 | 122.00 | 123.00 | 123.00 | -0.81% | 1,846,400 |
| Nov 19, 2025 | 125.00 | 127.00 | 122.00 | 124.00 | 124.00 | -0.80% | 1,282,900 |