PT Indopoly Swakarsa Industry Tbk (IDX:IPOL)
Indonesia · Delayed Price · Currency is IDR 112.00
-2.00 (-1.75%)
Aug 11, 2026, 11:59 AM WIB
IDX:IPOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 114.00 | 117.00 | 112.00 | 114.00 | - | 0.88% | 1,712,100 |
| 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 |
| Jul 8, 2026 | 109.00 | 109.00 | 105.00 | 105.00 | 105.00 | -2.78% | 227,700 |
| Jul 7, 2026 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | -0.92% | 99,300 |
| Jul 6, 2026 | 104.00 | 110.00 | 102.00 | 109.00 | 109.00 | 3.81% | 311,600 |
| Jul 3, 2026 | 105.00 | 105.00 | 101.00 | 105.00 | 105.00 | 1.94% | 440,600 |
| Jul 2, 2026 | 103.00 | 106.00 | 102.00 | 103.00 | 103.00 | - | 212,100 |
| Jul 1, 2026 | 103.00 | 106.00 | 102.00 | 103.00 | 103.00 | 0.98% | 214,700 |
| Jun 30, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | - | 94,000 |
| Jun 29, 2026 | 106.00 | 109.00 | 101.00 | 102.00 | 102.00 | -3.77% | 633,000 |
| Jun 26, 2026 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 0.95% | 150,800 |
| Jun 25, 2026 | 106.00 | 109.00 | 104.00 | 105.00 | 105.00 | -0.94% | 350,700 |
| Jun 24, 2026 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | -1.85% | 227,400 |
| Jun 23, 2026 | 112.00 | 112.00 | 107.00 | 108.00 | 108.00 | -2.70% | 734,100 |
| Jun 22, 2026 | 109.00 | 111.00 | 104.00 | 111.00 | 111.00 | 2.78% | 1,205,200 |
| Jun 19, 2026 | 108.00 | 115.00 | 105.00 | 108.00 | 108.00 | 0.93% | 502,500 |
| Jun 18, 2026 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | -0.93% | 251,900 |
| Jun 17, 2026 | 111.00 | 114.00 | 106.00 | 108.00 | 108.00 | - | 1,709,200 |
| Jun 15, 2026 | 107.00 | 112.00 | 107.00 | 108.00 | 108.00 | 0.93% | 1,182,900 |
| Jun 12, 2026 | 108.00 | 110.00 | 106.00 | 107.00 | 107.00 | -0.93% | 1,507,100 |
| Jun 11, 2026 | 106.00 | 119.00 | 106.00 | 108.00 | 108.00 | 2.86% | 7,907,800 |
| Jun 10, 2026 | 109.00 | 110.00 | 105.00 | 105.00 | 105.00 | -3.67% | 711,400 |
| Jun 9, 2026 | 100.00 | 109.00 | 100.00 | 109.00 | 109.00 | 9.00% | 288,800 |
| Jun 8, 2026 | 101.00 | 102.00 | 97.00 | 100.00 | 100.00 | -2.91% | 761,400 |
| Jun 5, 2026 | 110.00 | 111.00 | 103.00 | 103.00 | 103.00 | -5.50% | 773,800 |
| Jun 4, 2026 | 114.00 | 117.00 | 108.00 | 109.00 | 109.00 | -5.22% | 3,123,400 |
| Jun 3, 2026 | 117.00 | 119.00 | 115.00 | 115.00 | 115.00 | -1.71% | 2,151,600 |
| Jun 2, 2026 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | -0.85% | 2,939,200 |
| May 29, 2026 | 118.00 | 120.00 | 116.00 | 118.00 | 118.00 | -0.84% | 939,800 |