PT Indopoly Swakarsa Industry Tbk (IDX:IPOL)
Indonesia · Delayed Price · Currency is IDR 133.00
-9.00 (-6.34%)
Aug 29, 2025, 11:25 AM WIB
IDX:IPOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 142.00 | 145.00 | 140.00 | 142.00 | 142.00 | 0.71% | 160,300 |
| Aug 27, 2025 | 143.00 | 144.00 | 138.00 | 141.00 | 141.00 | -1.40% | 71,200 |
| Aug 26, 2025 | 143.00 | 144.00 | 140.00 | 143.00 | 143.00 | - | 40,500 |
| Aug 25, 2025 | 144.00 | 146.00 | 136.00 | 143.00 | 143.00 | -0.69% | 104,200 |
| Aug 22, 2025 | 136.00 | 152.00 | 136.00 | 144.00 | 144.00 | 5.11% | 1,335,900 |
| Aug 21, 2025 | 139.00 | 142.00 | 136.00 | 137.00 | 137.00 | -1.44% | 52,300 |
| Aug 20, 2025 | 138.00 | 139.00 | 135.00 | 139.00 | 139.00 | 2.21% | 151,900 |
| Aug 19, 2025 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | - | 78,700 |
| Aug 15, 2025 | 136.00 | 139.00 | 133.00 | 136.00 | 136.00 | 1.49% | 105,200 |
| Aug 14, 2025 | 133.00 | 137.00 | 133.00 | 134.00 | 134.00 | 0.75% | 51,000 |
| Aug 13, 2025 | 133.00 | 137.00 | 133.00 | 133.00 | 133.00 | - | 21,100 |
| Aug 12, 2025 | 137.00 | 137.00 | 133.00 | 133.00 | 133.00 | - | 60,100 |
| Aug 11, 2025 | 134.00 | 136.00 | 133.00 | 133.00 | 133.00 | - | 92,900 |
| Aug 8, 2025 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | -0.75% | 66,300 |
| Aug 7, 2025 | 139.00 | 140.00 | 134.00 | 134.00 | 134.00 | -3.60% | 94,000 |
| Aug 6, 2025 | 134.00 | 144.00 | 134.00 | 139.00 | 139.00 | 3.73% | 458,100 |
| Aug 5, 2025 | 136.00 | 139.00 | 134.00 | 134.00 | 134.00 | -0.74% | 279,200 |
| Aug 4, 2025 | 134.00 | 137.00 | 133.00 | 135.00 | 135.00 | 0.75% | 51,000 |
| Aug 1, 2025 | 135.00 | 138.00 | 133.00 | 134.00 | 134.00 | 0.75% | 145,900 |
| Jul 31, 2025 | 134.00 | 135.00 | 133.00 | 133.00 | 133.00 | -0.75% | 113,900 |
| Jul 30, 2025 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | 0.75% | 140,300 |
| Jul 29, 2025 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | -0.75% | 235,800 |
| Jul 28, 2025 | 134.00 | 134.00 | 133.00 | 134.00 | 134.00 | - | 131,500 |
| Jul 25, 2025 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | 1.52% | 120,200 |
| Jul 24, 2025 | 134.00 | 135.00 | 132.00 | 132.00 | 132.00 | - | 170,400 |
| Jul 23, 2025 | 134.00 | 134.00 | 129.00 | 132.00 | 132.00 | -0.75% | 495,900 |
| Jul 22, 2025 | 132.00 | 134.00 | 132.00 | 133.00 | 133.00 | -0.75% | 216,700 |
| Jul 21, 2025 | 133.00 | 135.00 | 129.00 | 134.00 | 134.00 | 1.52% | 567,700 |
| Jul 18, 2025 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | -1.49% | 161,100 |
| Jul 17, 2025 | 134.00 | 134.00 | 133.00 | 134.00 | 134.00 | - | 12,700 |
| Jul 16, 2025 | 135.00 | 135.00 | 132.00 | 134.00 | 134.00 | 0.75% | 234,100 |
| Jul 15, 2025 | 133.00 | 134.00 | 131.00 | 133.00 | 133.00 | 1.53% | 313,000 |
| Jul 14, 2025 | 135.00 | 136.00 | 131.00 | 131.00 | 131.00 | -1.50% | 867,700 |
| Jul 11, 2025 | 133.00 | 136.00 | 130.00 | 133.00 | 133.00 | 0.76% | 694,800 |
| Jul 10, 2025 | 136.00 | 136.00 | 130.00 | 132.00 | 132.00 | -1.49% | 957,800 |
| Jul 9, 2025 | 134.00 | 136.00 | 133.00 | 134.00 | 134.00 | - | 572,100 |
| Jul 8, 2025 | 139.00 | 139.00 | 133.00 | 134.00 | 134.00 | -2.19% | 592,000 |
| Jul 7, 2025 | 129.00 | 161.00 | 129.00 | 137.00 | 137.00 | 5.38% | 6,026,800 |
| Jul 4, 2025 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | - | 1,700 |
| Jul 3, 2025 | 129.00 | 134.00 | 129.00 | 130.00 | 130.00 | -0.76% | 613,300 |
| Jul 2, 2025 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | - | 462,400 |
| Jul 1, 2025 | 132.00 | 132.00 | 129.00 | 131.00 | 131.00 | -2.24% | 153,000 |
| Jun 30, 2025 | 130.00 | 139.00 | 129.00 | 134.00 | 134.00 | 4.69% | 1,458,500 |
| Jun 26, 2025 | 131.00 | 131.00 | 125.00 | 128.00 | 128.00 | -1.54% | 47,300 |
| Jun 25, 2025 | 119.00 | 134.00 | 119.00 | 130.00 | 130.00 | 8.33% | 2,250,000 |
| Jun 24, 2025 | 116.00 | 120.00 | 116.00 | 120.00 | 120.00 | 4.35% | 227,500 |
| Jun 23, 2025 | 121.00 | 121.00 | 114.00 | 115.00 | 115.00 | -4.17% | 791,400 |
| Jun 20, 2025 | 121.00 | 123.00 | 115.00 | 120.00 | 120.00 | -0.83% | 458,000 |
| Jun 19, 2025 | 137.00 | 138.00 | 119.00 | 121.00 | 121.00 | -11.68% | 2,453,900 |
| Jun 18, 2025 | 138.00 | 138.00 | 132.00 | 137.00 | 137.00 | 0.74% | 179,500 |