PT Indopoly Swakarsa Industry Tbk (IDX:IPOL)
Indonesia · Delayed Price · Currency is IDR 118.00
-1.00 (-0.84%)
May 20, 2026, 3:09 PM WIB
IDX:IPOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 123.00 | 123.00 | 118.00 | 119.00 | 119.00 | -3.25% | 2,812,200 |
| May 18, 2026 | 122.00 | 125.00 | 120.00 | 123.00 | 123.00 | 1.65% | 1,880,400 |
| May 13, 2026 | 122.00 | 124.00 | 120.00 | 121.00 | 121.00 | -1.63% | 2,792,900 |
| May 12, 2026 | 125.00 | 125.00 | 121.00 | 123.00 | 123.00 | -1.60% | 2,794,700 |
| May 11, 2026 | 127.00 | 129.00 | 120.00 | 125.00 | 125.00 | -0.79% | 9,375,100 |
| May 8, 2026 | 138.00 | 140.00 | 123.00 | 126.00 | 126.00 | -8.70% | 15,926,600 |
| May 7, 2026 | 124.00 | 159.00 | 123.00 | 138.00 | 138.00 | 11.29% | 98,203,500 |
| May 6, 2026 | 124.00 | 125.00 | 120.00 | 124.00 | 124.00 | - | 4,207,100 |
| May 5, 2026 | 129.00 | 129.00 | 122.00 | 124.00 | 124.00 | -3.13% | 6,360,800 |
| May 4, 2026 | 134.00 | 139.00 | 125.00 | 128.00 | 128.00 | -3.03% | 4,819,000 |
| Apr 30, 2026 | 140.00 | 147.00 | 128.00 | 132.00 | 132.00 | -2.22% | 20,545,700 |
| Apr 29, 2026 | 124.00 | 152.00 | 123.00 | 135.00 | 135.00 | 9.76% | 61,849,800 |
| Apr 28, 2026 | 120.00 | 130.00 | 117.00 | 123.00 | 123.00 | 4.24% | 13,348,500 |
| Apr 27, 2026 | 118.00 | 135.00 | 116.00 | 118.00 | 118.00 | - | 9,895,900 |
| Apr 24, 2026 | 123.00 | 123.00 | 117.00 | 118.00 | 118.00 | -3.28% | 2,235,200 |
| Apr 23, 2026 | 121.00 | 124.00 | 119.00 | 122.00 | 122.00 | 1.67% | 1,202,000 |
| Apr 22, 2026 | 121.00 | 123.00 | 119.00 | 120.00 | 120.00 | -0.83% | 959,600 |
| Apr 21, 2026 | 123.00 | 123.00 | 119.00 | 121.00 | 121.00 | 0.83% | 181,800 |
| Apr 20, 2026 | 121.00 | 123.00 | 118.00 | 120.00 | 120.00 | -0.83% | 1,153,500 |
| Apr 17, 2026 | 125.00 | 125.00 | 120.00 | 121.00 | 121.00 | -2.42% | 953,200 |
| Apr 16, 2026 | 121.00 | 129.00 | 121.00 | 124.00 | 124.00 | 2.48% | 1,751,000 |
| Apr 15, 2026 | 120.00 | 124.00 | 119.00 | 121.00 | 121.00 | 0.83% | 1,035,200 |
| Apr 14, 2026 | 121.00 | 123.00 | 118.00 | 120.00 | 120.00 | - | 1,430,600 |
| Apr 13, 2026 | 126.00 | 126.00 | 120.00 | 120.00 | 120.00 | -3.23% | 1,076,100 |
| Apr 10, 2026 | 118.00 | 128.00 | 118.00 | 124.00 | 124.00 | 5.08% | 3,004,100 |
| Apr 9, 2026 | 122.00 | 122.00 | 117.00 | 118.00 | 118.00 | -0.84% | 165,200 |
| Apr 8, 2026 | 122.00 | 122.00 | 117.00 | 119.00 | 119.00 | - | 407,300 |
| Apr 7, 2026 | 119.00 | 122.00 | 118.00 | 119.00 | 119.00 | 1.71% | 924,900 |
| Apr 6, 2026 | 118.00 | 120.00 | 115.00 | 117.00 | 117.00 | -0.85% | 512,100 |
| Apr 2, 2026 | 120.00 | 121.00 | 115.00 | 118.00 | 118.00 | -0.84% | 303,800 |
| Apr 1, 2026 | 121.00 | 124.00 | 119.00 | 119.00 | 119.00 | - | 853,800 |
| Mar 31, 2026 | 117.00 | 119.00 | 116.00 | 119.00 | 119.00 | 1.71% | 569,700 |
| Mar 30, 2026 | 115.00 | 119.00 | 115.00 | 117.00 | 117.00 | - | 133,200 |
| Mar 27, 2026 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | -0.85% | 16,900 |
| Mar 26, 2026 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | 0.85% | 149,900 |
| Mar 25, 2026 | 117.00 | 117.00 | 112.00 | 117.00 | 117.00 | - | 784,900 |
| Mar 17, 2026 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | - | 220,000 |
| Mar 16, 2026 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | - | 275,300 |
| Mar 13, 2026 | 117.00 | 123.00 | 116.00 | 117.00 | 117.00 | - | 334,300 |
| Mar 12, 2026 | 116.00 | 125.00 | 116.00 | 117.00 | 117.00 | -1.68% | 911,100 |
| Mar 11, 2026 | 119.00 | 122.00 | 115.00 | 119.00 | 119.00 | - | 492,300 |
| Mar 10, 2026 | 116.00 | 125.00 | 114.00 | 119.00 | 119.00 | 4.39% | 827,800 |
| Mar 9, 2026 | 114.00 | 118.00 | 109.00 | 114.00 | 114.00 | -1.72% | 1,097,000 |
| Mar 6, 2026 | 115.00 | 132.00 | 114.00 | 116.00 | 116.00 | 0.87% | 8,247,900 |
| Mar 5, 2026 | 120.00 | 120.00 | 114.00 | 115.00 | 115.00 | -2.54% | 763,100 |
| Mar 4, 2026 | 122.00 | 122.00 | 116.00 | 118.00 | 118.00 | -4.84% | 2,565,000 |
| Mar 3, 2026 | 123.00 | 127.00 | 121.00 | 124.00 | 124.00 | - | 539,900 |
| Mar 2, 2026 | 126.00 | 126.00 | 122.00 | 124.00 | 124.00 | -2.36% | 2,084,500 |
| Feb 27, 2026 | 125.00 | 127.00 | 122.00 | 127.00 | 127.00 | 2.42% | 778,200 |
| Feb 26, 2026 | 129.00 | 129.00 | 124.00 | 124.00 | 124.00 | -1.59% | 857,000 |