PT Indopoly Swakarsa Industry Tbk (IDX:IPOL)
Indonesia · Delayed Price · Currency is IDR 122.00
-1.00 (-0.81%)
At close: Dec 19, 2025
IDX:IPOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 123.00 | 125.00 | 121.00 | 122.00 | - | -0.81% | 240,000 |
| 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 |
| Nov 18, 2025 | 123.00 | 128.00 | 123.00 | 125.00 | 125.00 | 1.63% | 1,595,400 |
| Nov 17, 2025 | 129.00 | 130.00 | 122.00 | 123.00 | 123.00 | -3.91% | 3,250,500 |
| Nov 14, 2025 | 128.00 | 129.00 | 126.00 | 128.00 | 128.00 | 0.79% | 369,500 |
| Nov 13, 2025 | 128.00 | 130.00 | 124.00 | 127.00 | 127.00 | -0.78% | 1,478,500 |
| Nov 12, 2025 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | -0.78% | 1,352,900 |
| Nov 11, 2025 | 130.00 | 131.00 | 127.00 | 129.00 | 129.00 | -0.77% | 2,272,700 |
| Nov 10, 2025 | 134.00 | 136.00 | 129.00 | 130.00 | 130.00 | -2.26% | 4,395,300 |
| Nov 7, 2025 | 135.00 | 176.00 | 131.00 | 133.00 | 133.00 | 1.53% | 51,677,300 |
| Nov 6, 2025 | 137.00 | 138.00 | 131.00 | 131.00 | 131.00 | -4.38% | 1,374,100 |
| Nov 5, 2025 | 138.00 | 138.00 | 135.00 | 137.00 | 137.00 | -0.72% | 367,100 |
| Nov 4, 2025 | 138.00 | 139.00 | 135.00 | 138.00 | 138.00 | - | 178,400 |
| Nov 3, 2025 | 137.00 | 139.00 | 136.00 | 138.00 | 138.00 | 0.73% | 46,300 |
| Oct 31, 2025 | 140.00 | 140.00 | 135.00 | 137.00 | 137.00 | -0.72% | 283,100 |
| Oct 30, 2025 | 139.00 | 139.00 | 136.00 | 138.00 | 138.00 | -0.72% | 72,400 |
| Oct 29, 2025 | 139.00 | 140.00 | 136.00 | 139.00 | 139.00 | - | 83,300 |
| Oct 28, 2025 | 138.00 | 144.00 | 138.00 | 139.00 | 139.00 | - | 65,600 |
| Oct 27, 2025 | 139.00 | 140.00 | 137.00 | 139.00 | 139.00 | 0.72% | 82,000 |
| Oct 24, 2025 | 138.00 | 138.00 | 136.00 | 138.00 | 138.00 | -0.72% | 11,600 |
| Oct 23, 2025 | 140.00 | 140.00 | 136.00 | 139.00 | 139.00 | -0.71% | 63,000 |
| Oct 22, 2025 | 140.00 | 142.00 | 137.00 | 140.00 | 140.00 | - | 53,800 |
| Oct 21, 2025 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | -1.41% | 48,000 |
| 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 | - | 233,400 |
| 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% | 237,300 |