PT Indopoly Swakarsa Industry Tbk (IDX:IPOL)
Indonesia · Delayed Price · Currency is IDR 140.00
-2.00 (-1.41%)
Oct 21, 2025, 3:47 PM WIB
IDX:IPOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 139.00 | 143.00 | 138.00 | 142.00 | 142.00 | 1.43% | 45,600 |
| Oct 17, 2025 | 140.00 | 145.00 | 137.00 | 140.00 | 140.00 | - | 236,000 |
| Oct 16, 2025 | 139.00 | 140.00 | 136.00 | 140.00 | 140.00 | 0.72% | 28,200 |
| Oct 15, 2025 | 139.00 | 140.00 | 135.00 | 139.00 | 139.00 | - | 81,300 |
| Oct 14, 2025 | 140.00 | 140.00 | 137.00 | 139.00 | 139.00 | - | 226,500 |
| Oct 13, 2025 | 140.00 | 145.00 | 138.00 | 139.00 | 139.00 | -0.71% | 253,400 |
| Oct 10, 2025 | 136.00 | 141.00 | 135.00 | 140.00 | 140.00 | 0.72% | 78,700 |
| Oct 9, 2025 | 139.00 | 142.00 | 135.00 | 139.00 | 139.00 | - | 455,900 |
| Oct 8, 2025 | 140.00 | 140.00 | 135.00 | 139.00 | 139.00 | -0.71% | 140,300 |
| Oct 7, 2025 | 138.00 | 140.00 | 135.00 | 140.00 | 140.00 | 0.72% | 134,600 |
| Oct 6, 2025 | 140.00 | 141.00 | 136.00 | 139.00 | 139.00 | -0.71% | 103,800 |
| Oct 3, 2025 | 138.00 | 141.00 | 137.00 | 140.00 | 140.00 | 0.72% | 25,800 |
| Oct 2, 2025 | 140.00 | 141.00 | 137.00 | 139.00 | 139.00 | -0.71% | 23,100 |
| Oct 1, 2025 | 142.00 | 144.00 | 137.00 | 140.00 | 140.00 | -1.41% | 187,900 |
| Sep 30, 2025 | 139.00 | 145.00 | 139.00 | 142.00 | 142.00 | 2.16% | 2,343,400 |
| Sep 29, 2025 | 140.00 | 144.00 | 138.00 | 139.00 | 139.00 | -0.71% | 1,374,800 |
| Sep 26, 2025 | 140.00 | 142.00 | 136.00 | 140.00 | 140.00 | - | 186,000 |
| Sep 25, 2025 | 139.00 | 140.00 | 135.00 | 140.00 | 140.00 | 0.72% | 726,300 |
| Sep 24, 2025 | 137.00 | 139.00 | 135.00 | 139.00 | 139.00 | 2.21% | 104,200 |
| Sep 23, 2025 | 137.00 | 139.00 | 135.00 | 136.00 | 136.00 | -0.73% | 854,800 |
| Sep 22, 2025 | 137.00 | 138.00 | 133.00 | 137.00 | 137.00 | - | 854,800 |
| Sep 19, 2025 | 138.00 | 139.00 | 134.00 | 137.00 | 137.00 | -0.72% | 124,600 |
| Sep 18, 2025 | 139.00 | 141.00 | 135.00 | 138.00 | 138.00 | 0.73% | 383,500 |
| Sep 17, 2025 | 137.00 | 173.00 | 133.00 | 137.00 | 137.00 | 1.48% | 6,939,400 |
| Sep 16, 2025 | 142.00 | 144.00 | 135.00 | 135.00 | 135.00 | -4.93% | 354,400 |
| Sep 15, 2025 | 139.00 | 146.00 | 136.00 | 142.00 | 142.00 | 2.16% | 1,001,300 |
| Sep 12, 2025 | 137.00 | 140.00 | 135.00 | 139.00 | 139.00 | 1.46% | 66,200 |
| Sep 11, 2025 | 137.00 | 142.00 | 130.00 | 137.00 | 137.00 | -0.72% | 1,056,400 |
| Sep 10, 2025 | 137.00 | 138.00 | 135.00 | 138.00 | 138.00 | - | 27,000 |
| Sep 9, 2025 | 138.00 | 138.00 | 134.00 | 138.00 | 138.00 | - | 46,600 |
| Sep 8, 2025 | 139.00 | 139.00 | 134.00 | 138.00 | 138.00 | -0.72% | 48,600 |
| Sep 4, 2025 | 144.00 | 144.00 | 137.00 | 139.00 | 139.00 | 0.72% | 25,100 |
| Sep 3, 2025 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | -0.72% | 109,200 |
| Sep 2, 2025 | 133.00 | 144.00 | 133.00 | 139.00 | 139.00 | 0.72% | 156,200 |
| Sep 1, 2025 | 135.00 | 139.00 | 134.00 | 138.00 | 138.00 | 2.22% | 72,800 |
| Aug 29, 2025 | 140.00 | 140.00 | 133.00 | 135.00 | 135.00 | -4.93% | 367,400 |
| 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 |