PT Indopoly Swakarsa Industry Tbk (IDX:IPOL)
Indonesia · Delayed Price · Currency is IDR 115.00
0.00 (0.00%)
Oct 9, 2026, 4:00 PM WIB
IDX:IPOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | - | 233,600 |
| Oct 8, 2026 | 114.00 | 117.00 | 113.00 | 115.00 | 115.00 | 0.88% | 587,400 |
| Oct 7, 2026 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | -0.87% | 317,100 |
| Oct 6, 2026 | 111.00 | 115.00 | 111.00 | 115.00 | 115.00 | 3.60% | 230,400 |
| Oct 5, 2026 | 114.00 | 115.00 | 111.00 | 111.00 | 111.00 | - | 1,145,300 |
| Oct 2, 2026 | 112.00 | 114.00 | 111.00 | 111.00 | 111.00 | - | 262,000 |
| Oct 1, 2026 | 115.00 | 115.00 | 111.00 | 111.00 | 111.00 | -0.89% | 237,800 |
| Sep 30, 2026 | 111.00 | 115.00 | 110.00 | 112.00 | 112.00 | 0.90% | 1,095,500 |
| Sep 29, 2026 | 113.00 | 114.00 | 110.00 | 111.00 | 111.00 | -1.77% | 648,300 |
| Sep 28, 2026 | 112.00 | 113.00 | 110.00 | 113.00 | 113.00 | 0.89% | 698,500 |
| Sep 25, 2026 | 117.00 | 117.00 | 110.00 | 112.00 | 112.00 | -4.27% | 3,780,100 |
| Sep 24, 2026 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | -2.50% | 1,154,400 |
| Sep 23, 2026 | 116.00 | 126.00 | 115.00 | 120.00 | 120.00 | 3.45% | 10,493,600 |
| Sep 22, 2026 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | - | 279,900 |
| Sep 21, 2026 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | - | 543,700 |
| 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 |