PT Indopoly Swakarsa Industry Tbk (IDX:IPOL)
Indonesia · Delayed Price · Currency is IDR 138.00
+3.00 (2.22%)
Aug 5, 2025, 2:12 PM WIB
IDX:IPOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 136.00 | 139.00 | 134.00 | 139.00 | 139.00 | 2.96% | 95,500 |
| Aug 4, 2025 | 134.00 | 137.00 | 133.00 | 135.00 | 135.00 | 0.75% | 38,600 |
| 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 |
| Jun 17, 2025 | 137.00 | 139.00 | 132.00 | 136.00 | 136.00 | -1.45% | 198,800 |
| Jun 16, 2025 | 138.00 | 138.00 | 131.00 | 138.00 | 138.00 | - | 182,100 |
| Jun 13, 2025 | 135.00 | 138.00 | 133.00 | 138.00 | 138.00 | 0.73% | 176,600 |
| Jun 12, 2025 | 135.00 | 140.00 | 133.00 | 137.00 | 137.00 | 5.38% | 469,300 |
| Jun 11, 2025 | 134.00 | 135.00 | 126.00 | 130.00 | 130.00 | -3.70% | 553,800 |
| Jun 10, 2025 | 129.00 | 137.00 | 126.00 | 135.00 | 135.00 | 1.50% | 81,300 |
| Jun 5, 2025 | 132.00 | 140.00 | 125.00 | 133.00 | 133.00 | 0.76% | 561,800 |
| Jun 4, 2025 | 132.00 | 140.00 | 124.00 | 132.00 | 132.00 | - | 968,000 |
| Jun 3, 2025 | 130.00 | 135.00 | 127.00 | 132.00 | 132.00 | 1.54% | 110,400 |
| Jun 2, 2025 | 127.00 | 138.00 | 121.00 | 130.00 | 130.00 | 3.17% | 538,100 |
| May 28, 2025 | 120.00 | 138.00 | 119.00 | 126.00 | 126.00 | 5.00% | 559,100 |
| May 27, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 4,600 |
| May 26, 2025 | 118.00 | 123.00 | 118.00 | 120.00 | 120.00 | -0.83% | 18,400 |
| May 23, 2025 | 121.00 | 125.00 | 117.00 | 121.00 | 121.00 | 2.54% | 284,500 |
| May 22, 2025 | 125.00 | 131.00 | 116.00 | 118.00 | 118.00 | -5.60% | 1,144,900 |
| May 21, 2025 | 119.00 | 127.00 | 119.00 | 125.00 | 125.00 | 5.93% | 121,300 |