PT Indopoly Swakarsa Industry Tbk (IDX:IPOL)
Indonesia
· Delayed Price · Currency is IDR 116.00
+1.00 (0.87%)
At close: Mar 6, 2026
IDX:IPOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 127.00 | 132.00 | 125.00 | 126.00 | 126.00 | 0.80% | 3,126,600 |
| Feb 24, 2026 | 126.00 | 128.00 | 125.00 | 125.00 | 125.00 | -0.79% | 1,538,700 |
| Feb 23, 2026 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | - | 537,200 |
| Feb 20, 2026 | 126.00 | 126.00 | 124.00 | 126.00 | 126.00 | 0.80% | 401,400 |
| Feb 19, 2026 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | -0.79% | 628,800 |
| Feb 18, 2026 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 1.61% | 1,173,700 |
| Feb 13, 2026 | 129.00 | 129.00 | 123.00 | 124.00 | 124.00 | -3.13% | 1,196,600 |
| Feb 12, 2026 | 127.00 | 132.00 | 125.00 | 128.00 | 128.00 | 0.79% | 3,106,500 |
| Feb 11, 2026 | 127.00 | 128.00 | 125.00 | 127.00 | 127.00 | - | 652,600 |
| Feb 10, 2026 | 125.00 | 127.00 | 121.00 | 127.00 | 127.00 | 2.42% | 665,100 |
| Feb 9, 2026 | 124.00 | 131.00 | 123.00 | 124.00 | 124.00 | -1.59% | 1,346,400 |
| Feb 6, 2026 | 124.00 | 133.00 | 123.00 | 126.00 | 126.00 | 1.61% | 4,198,800 |
| Feb 5, 2026 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | - | 298,300 |
| Feb 4, 2026 | 123.00 | 127.00 | 122.00 | 124.00 | 124.00 | 0.81% | 1,174,500 |
| Feb 3, 2026 | 121.00 | 129.00 | 121.00 | 123.00 | 123.00 | 1.65% | 1,776,800 |
| Feb 2, 2026 | 126.00 | 126.00 | 121.00 | 121.00 | 121.00 | -3.97% | 1,272,100 |
| Jan 30, 2026 | 126.00 | 129.00 | 124.00 | 126.00 | 126.00 | 1.61% | 586,200 |
| Jan 29, 2026 | 123.00 | 133.00 | 119.00 | 124.00 | 124.00 | 0.81% | 6,343,500 |
| Jan 28, 2026 | 127.00 | 127.00 | 121.00 | 123.00 | 123.00 | -3.15% | 4,853,900 |
| Jan 27, 2026 | 127.00 | 129.00 | 124.00 | 127.00 | 127.00 | - | 1,176,800 |
| Jan 26, 2026 | 130.00 | 136.00 | 126.00 | 127.00 | 127.00 | -0.78% | 1,863,500 |
| Jan 23, 2026 | 130.00 | 140.00 | 124.00 | 128.00 | 128.00 | -0.78% | 6,566,000 |
| Jan 22, 2026 | 132.00 | 145.00 | 126.00 | 129.00 | 129.00 | -1.53% | 17,964,600 |
| Jan 21, 2026 | 127.00 | 168.00 | 126.00 | 131.00 | 131.00 | 4.80% | 90,671,600 |
| Jan 20, 2026 | 128.00 | 129.00 | 124.00 | 125.00 | 125.00 | -1.57% | 570,900 |
| Jan 19, 2026 | 134.00 | 134.00 | 126.00 | 127.00 | 127.00 | -1.55% | 1,709,700 |
| Jan 15, 2026 | 124.00 | 135.00 | 122.00 | 129.00 | 129.00 | 4.03% | 4,485,500 |
| Jan 14, 2026 | 124.00 | 125.00 | 121.00 | 124.00 | 124.00 | 0.81% | 1,189,400 |
| Jan 13, 2026 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 0.82% | 1,013,900 |
| Jan 12, 2026 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | - | 1,122,800 |
| Jan 9, 2026 | 122.00 | 124.00 | 121.00 | 122.00 | 122.00 | - | 896,800 |
| Jan 8, 2026 | 121.00 | 124.00 | 121.00 | 122.00 | 122.00 | 0.83% | 773,400 |
| Jan 7, 2026 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | - | 1,006,400 |
| Jan 6, 2026 | 123.00 | 124.00 | 120.00 | 121.00 | 121.00 | -1.63% | 1,848,100 |
| Jan 5, 2026 | 124.00 | 125.00 | 121.00 | 123.00 | 123.00 | -0.81% | 810,900 |
| Jan 2, 2026 | 122.00 | 124.00 | 120.00 | 124.00 | 124.00 | 2.48% | 467,000 |
| Dec 30, 2025 | 121.00 | 123.00 | 121.00 | 121.00 | 121.00 | - | 141,700 |
| Dec 29, 2025 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | -1.63% | 426,300 |
| Dec 24, 2025 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | 1.65% | 234,800 |
| Dec 23, 2025 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | -0.82% | 524,500 |
| Dec 22, 2025 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | - | 314,400 |
| Dec 19, 2025 | 123.00 | 125.00 | 121.00 | 122.00 | 122.00 | -0.81% | 511,500 |
| Dec 18, 2025 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | -0.81% | 616,700 |
| Dec 17, 2025 | 128.00 | 128.00 | 120.00 | 124.00 | 124.00 | 0.81% | 1,783,800 |
| Dec 16, 2025 | 128.00 | 128.00 | 123.00 | 123.00 | 123.00 | - | 935,300 |
| Dec 15, 2025 | 122.00 | 127.00 | 121.00 | 123.00 | 123.00 | 0.82% | 1,541,000 |
| Dec 12, 2025 | 126.00 | 126.00 | 121.00 | 122.00 | 122.00 | -3.17% | 961,900 |
| Dec 11, 2025 | 130.00 | 130.00 | 121.00 | 126.00 | 126.00 | -1.56% | 2,612,400 |
| Dec 10, 2025 | 130.00 | 133.00 | 127.00 | 128.00 | 128.00 | -1.54% | 2,286,700 |
| Dec 9, 2025 | 134.00 | 134.00 | 128.00 | 130.00 | 130.00 | -2.99% | 3,755,200 |
| Dec 8, 2025 | 136.00 | 140.00 | 131.00 | 134.00 | 134.00 | -0.74% | 3,085,100 |
| Dec 5, 2025 | 153.00 | 165.00 | 127.00 | 135.00 | 135.00 | -2.88% | 43,756,000 |
| Dec 4, 2025 | 115.00 | 139.00 | 114.00 | 139.00 | 139.00 | 34.95% | 30,907,700 |
| Dec 3, 2025 | 123.00 | 123.00 | 103.00 | 103.00 | 103.00 | -14.88% | 4,681,800 |
| Dec 2, 2025 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | -1.63% | 299,400 |
| Dec 1, 2025 | 124.00 | 125.00 | 121.00 | 123.00 | 123.00 | -0.81% | 513,300 |
| Nov 28, 2025 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | 0.81% | 350,300 |
| Nov 27, 2025 | 125.00 | 128.00 | 123.00 | 123.00 | 123.00 | -0.81% | 1,045,600 |
| Nov 26, 2025 | 122.00 | 125.00 | 122.00 | 124.00 | 124.00 | - | 445,100 |
| Nov 25, 2025 | 125.00 | 127.00 | 122.00 | 124.00 | 124.00 | -0.80% | 1,402,000 |
| Nov 24, 2025 | 124.00 | 128.00 | 120.00 | 125.00 | 125.00 | 0.81% | 674,800 |
| Nov 21, 2025 | 123.00 | 124.00 | 122.00 | 124.00 | 124.00 | 0.81% | 184,100 |
| Nov 20, 2025 | 123.00 | 126.00 | 122.00 | 123.00 | 123.00 | -0.81% | 1,846,400 |
| Nov 19, 2025 | 125.00 | 127.00 | 122.00 | 124.00 | 124.00 | -0.80% | 1,282,900 |
| Nov 18, 2025 | 123.00 | 128.00 | 123.00 | 125.00 | 125.00 | 1.63% | 1,595,400 |
| Nov 17, 2025 | 129.00 | 130.00 | 122.00 | 123.00 | 123.00 | -3.91% | 3,250,500 |
| Nov 14, 2025 | 128.00 | 129.00 | 126.00 | 128.00 | 128.00 | 0.79% | 369,500 |
| Nov 13, 2025 | 128.00 | 130.00 | 124.00 | 127.00 | 127.00 | -0.78% | 1,478,500 |
| Nov 12, 2025 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | -0.78% | 1,352,900 |
| Nov 11, 2025 | 130.00 | 131.00 | 127.00 | 129.00 | 129.00 | -0.77% | 2,272,700 |
| Nov 10, 2025 | 134.00 | 136.00 | 129.00 | 130.00 | 130.00 | -2.26% | 4,395,300 |
| Nov 7, 2025 | 135.00 | 176.00 | 131.00 | 133.00 | 133.00 | 1.53% | 51,677,300 |
| Nov 6, 2025 | 137.00 | 138.00 | 131.00 | 131.00 | 131.00 | -4.38% | 1,374,100 |
| Nov 5, 2025 | 138.00 | 138.00 | 135.00 | 137.00 | 137.00 | -0.72% | 367,100 |
| Nov 4, 2025 | 138.00 | 139.00 | 135.00 | 138.00 | 138.00 | - | 178,400 |
| Nov 3, 2025 | 137.00 | 139.00 | 136.00 | 138.00 | 138.00 | 0.73% | 46,300 |
| Oct 31, 2025 | 140.00 | 140.00 | 135.00 | 137.00 | 137.00 | -0.72% | 283,100 |
| Oct 30, 2025 | 139.00 | 139.00 | 136.00 | 138.00 | 138.00 | -0.72% | 72,400 |
| Oct 29, 2025 | 139.00 | 140.00 | 136.00 | 139.00 | 139.00 | - | 83,300 |
| Oct 28, 2025 | 138.00 | 144.00 | 138.00 | 139.00 | 139.00 | - | 65,600 |
| Oct 27, 2025 | 139.00 | 140.00 | 137.00 | 139.00 | 139.00 | 0.72% | 82,000 |
| Oct 24, 2025 | 138.00 | 138.00 | 136.00 | 138.00 | 138.00 | -0.72% | 11,600 |
| Oct 23, 2025 | 140.00 | 140.00 | 136.00 | 139.00 | 139.00 | -0.71% | 63,000 |
| Oct 22, 2025 | 140.00 | 142.00 | 137.00 | 140.00 | 140.00 | - | 53,800 |
| Oct 21, 2025 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | -1.41% | 48,000 |
| Oct 20, 2025 | 139.00 | 143.00 | 138.00 | 142.00 | 142.00 | 1.43% | 45,600 |
| Oct 17, 2025 | 140.00 | 145.00 | 137.00 | 140.00 | 140.00 | - | 233,400 |
| Oct 16, 2025 | 139.00 | 140.00 | 136.00 | 140.00 | 140.00 | 0.72% | 28,200 |
| Oct 15, 2025 | 139.00 | 140.00 | 135.00 | 139.00 | 139.00 | - | 81,300 |
| Oct 14, 2025 | 140.00 | 140.00 | 137.00 | 139.00 | 139.00 | - | 226,500 |
| Oct 13, 2025 | 140.00 | 145.00 | 138.00 | 139.00 | 139.00 | -0.71% | 237,300 |
| Oct 10, 2025 | 136.00 | 141.00 | 135.00 | 140.00 | 140.00 | 0.72% | 78,700 |
| Oct 9, 2025 | 139.00 | 142.00 | 135.00 | 139.00 | 139.00 | - | 455,900 |