PT Indopoly Swakarsa Industry Tbk(ID:IPOL)
Rp101.00-1.00 (-0.98%)
ID:IPOL
PT Indopoly Swakarsa Industry Tbk historical prices
Rp101.00
At close:-1.00 (-0.98%)
PT Indopoly Swakarsa Industry Tbk (IPOL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 102.00 | 105.00 | 100.00 | 101.00 | 101.00 | -0.98% | 421,400 | 0.44 |
| Nov 10, 2026 | 103.00 | 107.00 | 102.00 | 102.00 | 102.00 | 0.00% | 68,900 | 0.07 |
| Nov 09, 2026 | 103.00 | 107.00 | 103.00 | 103.00 | 103.00 | +0.98% | 50,500 | 0.05 |
| Nov 06, 2026 | 101.00 | 106.00 | 101.00 | 102.00 | 102.00 | 0.00% | 108,200 | 0.11 |
| Nov 05, 2026 | 101.00 | 106.00 | 101.00 | 102.00 | 102.00 | +0.99% | 97,400 | 0.09 |
| Nov 04, 2026 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | -1.94% | 264,500 | 0.24 |
| Nov 03, 2026 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 0.00% | 92,000 | 0.04 |
| Nov 02, 2026 | 106.00 | 106.00 | 102.00 | 103.00 | 103.00 | +0.98% | 200,200 | 0.09 |
| Oct 30, 2026 | 106.00 | 108.00 | 102.00 | 102.00 | 102.00 | -4.67% | 1,118,100 | 0.51 |
| Oct 29, 2026 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | 0.00% | 303,600 | 0.14 |
| Oct 28, 2026 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 0.00% | 209,400 | 0.10 |
| Oct 27, 2026 | 111.00 | 111.00 | 107.00 | 107.00 | 107.00 | -1.83% | 320,600 | 0.15 |
| Oct 26, 2026 | 110.00 | 117.00 | 109.00 | 109.00 | 109.00 | -0.91% | 506,600 | 0.23 |
| Oct 23, 2026 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | -0.90% | 596,200 | 0.27 |
| Oct 22, 2026 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | 0.00% | 335,100 | 0.15 |
| Oct 21, 2026 | 108.00 | 111.00 | 107.00 | 111.00 | 111.00 | +1.83% | 338,600 | 0.15 |
| Oct 20, 2026 | 102.00 | 116.00 | 102.00 | 109.00 | 109.00 | +3.81% | 922,100 | 0.42 |
| Oct 19, 2026 | 108.00 | 108.00 | 102.00 | 105.00 | 105.00 | -3.67% | 605,300 | 0.27 |
| Oct 16, 2026 | 111.00 | 111.00 | 107.00 | 109.00 | 109.00 | -4.39% | 2,858,400 | 1.31 |
| Oct 15, 2026 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | +0.88% | 259,500 | 0.12 |
| Oct 14, 2026 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 0.00% | 405,300 | 0.19 |
| Oct 13, 2026 | 113.00 | 120.00 | 111.00 | 113.00 | 113.00 | 0.00% | 2,611,800 | 1.22 |
| Oct 12, 2026 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | -1.74% | 525,100 | 0.25 |
| Oct 09, 2026 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | 0.00% | 233,300 | 0.11 |
| Oct 08, 2026 | 114.00 | 117.00 | 113.00 | 115.00 | 115.00 | +0.88% | 587,400 | 0.28 |
| Oct 07, 2026 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | -0.87% | 317,100 | 0.15 |
| Oct 06, 2026 | 111.00 | 115.00 | 111.00 | 115.00 | 115.00 | +3.60% | 230,400 | 0.11 |
| Oct 05, 2026 | 114.00 | 115.00 | 111.00 | 111.00 | 111.00 | 0.00% | 1,145,300 | 0.54 |
| Oct 02, 2026 | 112.00 | 114.00 | 111.00 | 111.00 | 111.00 | 0.00% | 262,000 | 0.12 |
| Oct 01, 2026 | 115.00 | 115.00 | 111.00 | 111.00 | 111.00 | -0.89% | 237,800 | 0.11 |
| Sep 30, 2026 | 111.00 | 115.00 | 110.00 | 112.00 | 112.00 | +0.90% | 1,095,500 | 0.52 |
| Sep 29, 2026 | 113.00 | 114.00 | 110.00 | 111.00 | 111.00 | -1.77% | 648,300 | 0.31 |
| Sep 28, 2026 | 112.00 | 113.00 | 110.00 | 113.00 | 113.00 | +0.89% | 698,500 | 0.33 |
| Sep 25, 2026 | 117.00 | 117.00 | 110.00 | 112.00 | 112.00 | -4.27% | 3,780,100 | 1.86 |
| Sep 24, 2026 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | -2.50% | 1,254,700 | 0.62 |
| Sep 23, 2026 | 116.00 | 126.00 | 115.00 | 120.00 | 120.00 | +3.45% | 10,503,100 | 5.67 |
| Sep 22, 2026 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 0.00% | 279,900 | 0.15 |
| Sep 21, 2026 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 0.00% | 551,200 | 0.30 |
| Sep 18, 2026 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | -0.85% | 204,000 | 0.11 |
| Sep 17, 2026 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | +1.74% | 278,600 | 0.15 |
| Sep 16, 2026 | 115.00 | 118.00 | 115.00 | 115.00 | 115.00 | 0.00% | 137,800 | 0.07 |
| Sep 15, 2026 | 117.00 | 118.00 | 115.00 | 115.00 | 115.00 | -1.71% | 1,127,800 | 0.60 |
| Sep 14, 2026 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | +1.74% | 574,800 | 0.31 |
| Sep 11, 2026 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -0.86% | 851,100 | 0.46 |
| Sep 10, 2026 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | -0.85% | 638,600 | 0.34 |
| Sep 09, 2026 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | 0.00% | 974,500 | 0.52 |
| Sep 08, 2026 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | 0.00% | 397,800 | 0.20 |
| Sep 07, 2026 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | -1.68% | 666,000 | 0.33 |
| Sep 04, 2026 | 120.00 | 120.00 | 116.00 | 119.00 | 119.00 | 0.00% | 872,200 | 0.44 |
| Sep 03, 2026 | 116.00 | 124.00 | 116.00 | 119.00 | 119.00 | +2.59% | 6,710,100 | 3.53 |
