PT Indopoly Swakarsa Industry Tbk (IDX:IPOL)
Indonesia · Delayed Price · Currency is IDR 116.00
-1.00 (-0.85%)
Sep 18, 2026, 4:09 PM WIB
IDX:IPOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | -0.85% | 202,600 |
| Sep 17, 2026 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 1.74% | 278,600 |
| Sep 16, 2026 | 115.00 | 118.00 | 115.00 | 115.00 | 115.00 | - | 137,800 |
| Sep 15, 2026 | 117.00 | 118.00 | 115.00 | 115.00 | 115.00 | -1.71% | 1,127,800 |
| Sep 14, 2026 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | 1.74% | 574,800 |
| Sep 11, 2026 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -0.86% | 851,100 |
| Sep 10, 2026 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | -0.85% | 638,600 |
| Sep 9, 2026 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | - | 974,500 |
| Sep 8, 2026 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | - | 324,500 |
| Sep 7, 2026 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | -1.68% | 666,000 |
| Sep 4, 2026 | 120.00 | 120.00 | 116.00 | 119.00 | 119.00 | - | 872,200 |
| Sep 3, 2026 | 116.00 | 124.00 | 116.00 | 119.00 | 119.00 | 2.59% | 6,710,100 |
| Sep 2, 2026 | 113.00 | 120.00 | 113.00 | 116.00 | 116.00 | 2.65% | 2,719,600 |
| Sep 1, 2026 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | - | 829,900 |
| Aug 31, 2026 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | - | 481,400 |
| Aug 28, 2026 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 0.89% | 364,700 |
| Aug 27, 2026 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | - | 875,200 |
| Aug 26, 2026 | 113.00 | 115.00 | 112.00 | 112.00 | 112.00 | -0.88% | 2,289,800 |
| Aug 24, 2026 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | -0.88% | 1,233,000 |
| Aug 21, 2026 | 113.00 | 116.00 | 113.00 | 114.00 | 114.00 | - | 1,082,100 |
| Aug 20, 2026 | 112.00 | 116.00 | 111.00 | 114.00 | 114.00 | 2.70% | 1,713,000 |
| Aug 19, 2026 | 111.00 | 114.00 | 111.00 | 111.00 | 111.00 | - | 551,300 |
| Aug 18, 2026 | 112.00 | 114.00 | 111.00 | 111.00 | 111.00 | - | 294,000 |
| Aug 14, 2026 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | -1.77% | 500,300 |
| Aug 13, 2026 | 113.00 | 120.00 | 112.00 | 113.00 | 113.00 | - | 614,400 |
| Aug 12, 2026 | 114.00 | 116.00 | 111.00 | 113.00 | 113.00 | - | 1,404,800 |
| Aug 11, 2026 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | -0.88% | 1,464,200 |
| Aug 10, 2026 | 114.00 | 117.00 | 112.00 | 114.00 | 114.00 | 0.88% | 1,709,200 |
| Aug 7, 2026 | 117.00 | 119.00 | 112.00 | 113.00 | 113.00 | -1.74% | 3,931,600 |
| Aug 6, 2026 | 118.00 | 136.00 | 110.00 | 115.00 | 115.00 | 5.50% | 69,148,900 |
| Aug 5, 2026 | 108.00 | 111.00 | 108.00 | 109.00 | 109.00 | 0.93% | 671,600 |
| Aug 4, 2026 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | 1.89% | 732,700 |
| Aug 3, 2026 | 106.00 | 108.00 | 106.00 | 106.00 | 106.00 | - | 305,100 |
| Jul 31, 2026 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | -0.93% | 218,900 |
| Jul 30, 2026 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 1.90% | 197,000 |
| Jul 29, 2026 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | - | 376,500 |
| Jul 28, 2026 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | -0.94% | 377,900 |
| Jul 27, 2026 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | 0.95% | 150,500 |
| Jul 24, 2026 | 105.00 | 109.00 | 104.00 | 105.00 | 105.00 | - | 919,700 |
| Jul 23, 2026 | 108.00 | 108.00 | 104.00 | 105.00 | 105.00 | -0.94% | 729,800 |
| Jul 22, 2026 | 106.00 | 114.00 | 102.00 | 106.00 | 106.00 | 0.95% | 2,602,400 |
| Jul 21, 2026 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -1.87% | 269,900 |
| Jul 20, 2026 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | 0.94% | 51,000 |
| Jul 17, 2026 | 106.00 | 108.00 | 105.00 | 106.00 | 106.00 | - | 421,900 |
| Jul 16, 2026 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | 236,100 |
| Jul 15, 2026 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | - | 50,200 |
| Jul 14, 2026 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.94% | 233,700 |
| Jul 13, 2026 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | 75,900 |
| Jul 10, 2026 | 107.00 | 108.00 | 104.00 | 107.00 | 107.00 | - | 228,400 |
| Jul 9, 2026 | 105.00 | 108.00 | 104.00 | 107.00 | 107.00 | 1.90% | 72,200 |