PT Indopoly Swakarsa Industry Tbk (IDX:IPOL)
Indonesia · Delayed Price · Currency is IDR 102.00
-5.00 (-4.67%)
Oct 30, 2026, 4:00 PM WIB
IDX:IPOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 106.00 | 108.00 | 102.00 | 102.00 | 102.00 | -4.67% | 1,118,100 |
| Oct 29, 2026 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 303,600 |
| Oct 28, 2026 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | - | 209,400 |
| Oct 27, 2026 | 111.00 | 111.00 | 107.00 | 107.00 | 107.00 | -1.83% | 320,600 |
| Oct 26, 2026 | 110.00 | 117.00 | 109.00 | 109.00 | 109.00 | -0.91% | 506,600 |
| Oct 23, 2026 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | -0.90% | 596,200 |
| Oct 22, 2026 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | - | 335,100 |
| Oct 21, 2026 | 108.00 | 111.00 | 107.00 | 111.00 | 111.00 | 1.83% | 338,600 |
| Oct 20, 2026 | 102.00 | 116.00 | 102.00 | 109.00 | 109.00 | 3.81% | 922,100 |
| Oct 19, 2026 | 108.00 | 108.00 | 102.00 | 105.00 | 105.00 | -3.67% | 605,300 |
| Oct 16, 2026 | 111.00 | 111.00 | 107.00 | 109.00 | 109.00 | -4.39% | 2,858,400 |
| Oct 15, 2026 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | 0.88% | 259,500 |
| Oct 14, 2026 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | - | 405,300 |
| Oct 13, 2026 | 113.00 | 120.00 | 111.00 | 113.00 | 113.00 | - | 2,611,800 |
| Oct 12, 2026 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | -1.74% | 525,100 |
| Oct 9, 2026 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | - | 233,300 |
| 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% | 1,254,700 |
| Sep 23, 2026 | 116.00 | 126.00 | 115.00 | 120.00 | 120.00 | 3.45% | 10,503,100 |
| 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 | - | 551,200 |
| Sep 18, 2026 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | -0.85% | 204,000 |
| 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 | - | 397,800 |
| 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% | 2,720,200 |
| 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 |