PT Indopoly Swakarsa Industry Tbk (IDX:IPOL)
Indonesia
· Delayed Price · Currency is IDR 123.00
+5.00 (4.24%)
Apr 28, 2026, 4:13 PM WIB
IDX:IPOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 120.00 | 130.00 | 117.00 | 124.00 | - | 5.08% | 5,968,500 |
| 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 |
| 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 |