PT Indopoly Swakarsa Industry Tbk (IDX:IPOL)
Indonesia · Delayed Price · Currency is IDR 118.00
-1.00 (-0.84%)
Apr 9, 2026, 4:00 PM WIB
IDX:IPOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 122.00 | 122.00 | 117.00 | 117.00 | - | -1.68% | 183,900 |
| Apr 8, 2026 | 122.00 | 122.00 | 117.00 | 119.00 | 119.00 | - | 407,300 |
| Apr 7, 2026 | 119.00 | 122.00 | 118.00 | 119.00 | 119.00 | 1.71% | 924,900 |
| Apr 6, 2026 | 118.00 | 120.00 | 115.00 | 117.00 | 117.00 | -0.85% | 512,100 |
| Apr 2, 2026 | 120.00 | 121.00 | 115.00 | 118.00 | 118.00 | -0.84% | 303,800 |
| Apr 1, 2026 | 121.00 | 124.00 | 119.00 | 119.00 | 119.00 | - | 853,800 |
| Mar 31, 2026 | 117.00 | 119.00 | 116.00 | 119.00 | 119.00 | 1.71% | 569,700 |
| Mar 30, 2026 | 115.00 | 119.00 | 115.00 | 117.00 | 117.00 | - | 133,200 |
| Mar 27, 2026 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | -0.85% | 16,900 |
| Mar 26, 2026 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | 0.85% | 149,900 |
| Mar 25, 2026 | 117.00 | 117.00 | 112.00 | 117.00 | 117.00 | - | 784,900 |
| Mar 17, 2026 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | - | 220,000 |
| Mar 16, 2026 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | - | 275,300 |
| Mar 13, 2026 | 117.00 | 123.00 | 116.00 | 117.00 | 117.00 | - | 334,300 |
| Mar 12, 2026 | 116.00 | 125.00 | 116.00 | 117.00 | 117.00 | -1.68% | 911,100 |
| Mar 11, 2026 | 119.00 | 122.00 | 115.00 | 119.00 | 119.00 | - | 492,300 |
| Mar 10, 2026 | 116.00 | 125.00 | 114.00 | 119.00 | 119.00 | 4.39% | 827,800 |
| Mar 9, 2026 | 114.00 | 118.00 | 109.00 | 114.00 | 114.00 | -1.72% | 1,097,000 |
| Mar 6, 2026 | 115.00 | 132.00 | 114.00 | 116.00 | 116.00 | 0.87% | 8,247,900 |
| Mar 5, 2026 | 120.00 | 120.00 | 114.00 | 115.00 | 115.00 | -2.54% | 763,100 |
| Mar 4, 2026 | 122.00 | 122.00 | 116.00 | 118.00 | 118.00 | -4.84% | 2,565,000 |
| Mar 3, 2026 | 123.00 | 127.00 | 121.00 | 124.00 | 124.00 | - | 539,900 |
| Mar 2, 2026 | 126.00 | 126.00 | 122.00 | 124.00 | 124.00 | -2.36% | 2,084,500 |
| Feb 27, 2026 | 125.00 | 127.00 | 122.00 | 127.00 | 127.00 | 2.42% | 778,200 |
| Feb 26, 2026 | 129.00 | 129.00 | 124.00 | 124.00 | 124.00 | -1.59% | 857,000 |
| Feb 25, 2026 | 127.00 | 132.00 | 125.00 | 126.00 | 126.00 | 0.80% | 3,126,600 |
| Feb 24, 2026 | 126.00 | 128.00 | 125.00 | 125.00 | 125.00 | -0.79% | 1,538,700 |
| Feb 23, 2026 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | - | 537,200 |
| Feb 20, 2026 | 126.00 | 126.00 | 124.00 | 126.00 | 126.00 | 0.80% | 401,400 |
| Feb 19, 2026 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | -0.79% | 628,800 |
| Feb 18, 2026 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 1.61% | 1,173,700 |
| Feb 13, 2026 | 129.00 | 129.00 | 123.00 | 124.00 | 124.00 | -3.13% | 1,196,600 |
| Feb 12, 2026 | 127.00 | 132.00 | 125.00 | 128.00 | 128.00 | 0.79% | 3,106,500 |
| Feb 11, 2026 | 127.00 | 128.00 | 125.00 | 127.00 | 127.00 | - | 652,600 |
| Feb 10, 2026 | 125.00 | 127.00 | 121.00 | 127.00 | 127.00 | 2.42% | 665,100 |
| Feb 9, 2026 | 124.00 | 131.00 | 123.00 | 124.00 | 124.00 | -1.59% | 1,346,400 |
| Feb 6, 2026 | 124.00 | 133.00 | 123.00 | 126.00 | 126.00 | 1.61% | 4,198,800 |
| Feb 5, 2026 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | - | 298,300 |
| Feb 4, 2026 | 123.00 | 127.00 | 122.00 | 124.00 | 124.00 | 0.81% | 1,174,500 |
| 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 |