PT Indopoly Swakarsa Industry Tbk IPOL

IDX · Indonesia · Process Industries

IDR 111.00-1.00 (-0.89%)

Market closed· Oct 1, 2026, 9:02 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 111.00	-0.89%	IDR 115.00	IDR 115.00	IDR 111.00	237.80K
2026-09-30	IDR 112.00	+0.90%	IDR 111.00	IDR 115.00	IDR 110.00	1.10M
2026-09-29	IDR 111.00	-1.77%	IDR 113.00	IDR 114.00	IDR 110.00	648.30K
2026-09-28	IDR 113.00	+0.89%	IDR 112.00	IDR 113.00	IDR 110.00	698.50K
2026-09-25	IDR 112.00	-4.27%	IDR 117.00	IDR 117.00	IDR 110.00	3.78M
2026-09-24	IDR 117.00	-2.50%	IDR 120.00	IDR 120.00	IDR 117.00	1.25M
2026-09-23	IDR 120.00	+3.45%	IDR 116.00	IDR 126.00	IDR 115.00	10.50M
2026-09-22	IDR 116.00	0.00%	IDR 116.00	IDR 117.00	IDR 115.00	279.90K
2026-09-21	IDR 116.00	0.00%	IDR 116.00	IDR 117.00	IDR 115.00	551.20K
2026-09-18	IDR 116.00	-0.85%	IDR 117.00	IDR 118.00	IDR 115.00	204.00K
2026-09-17	IDR 117.00	+1.74%	IDR 115.00	IDR 117.00	IDR 115.00	278.60K
2026-09-16	IDR 115.00	0.00%	IDR 115.00	IDR 118.00	IDR 115.00	137.80K
2026-09-15	IDR 115.00	-1.71%	IDR 117.00	IDR 118.00	IDR 115.00	1.13M
2026-09-14	IDR 117.00	+1.74%	IDR 116.00	IDR 118.00	IDR 115.00	574.80K
2026-09-11	IDR 115.00	-0.86%	IDR 117.00	IDR 117.00	IDR 115.00	851.10K
2026-09-10	IDR 116.00	-0.85%	IDR 117.00	IDR 118.00	IDR 116.00	638.60K
2026-09-09	IDR 117.00	0.00%	IDR 119.00	IDR 119.00	IDR 116.00	974.50K
2026-09-08	IDR 117.00	0.00%	IDR 119.00	IDR 119.00	IDR 116.00	397.80K
2026-09-07	IDR 117.00	-1.68%	IDR 118.00	IDR 119.00	IDR 116.00	666.00K
2026-09-04	IDR 119.00	0.00%	IDR 120.00	IDR 120.00	IDR 116.00	872.20K
2026-09-03	IDR 119.00	+2.59%	IDR 116.00	IDR 124.00	IDR 116.00	6.71M
2026-09-02	IDR 116.00	+2.65%	IDR 113.00	IDR 120.00	IDR 113.00	2.72M
2026-09-01	IDR 113.00	0.00%	IDR 115.00	IDR 115.00	IDR 112.00	829.90K
2026-08-31	IDR 113.00	0.00%	IDR 114.00	IDR 115.00	IDR 112.00	481.40K
2026-08-28	IDR 113.00	+0.89%	IDR 112.00	IDR 114.00	IDR 112.00	364.70K
2026-08-27	IDR 112.00	0.00%	IDR 112.00	IDR 114.00	IDR 110.00	875.20K
2026-08-26	IDR 112.00	-0.88%	IDR 113.00	IDR 115.00	IDR 112.00	2.29M
2026-08-24	IDR 113.00	-0.88%	IDR 114.00	IDR 115.00	IDR 113.00	1.23M
2026-08-21	IDR 114.00	0.00%	IDR 113.00	IDR 116.00	IDR 113.00	1.08M
2026-08-20	IDR 114.00	+2.70%	IDR 112.00	IDR 116.00	IDR 111.00	1.71M
2026-08-19	IDR 111.00	0.00%	IDR 111.00	IDR 114.00	IDR 111.00	551.30K
2026-08-18	IDR 111.00	0.00%	IDR 112.00	IDR 114.00	IDR 111.00	294.00K
2026-08-14	IDR 111.00	-1.77%	IDR 114.00	IDR 114.00	IDR 111.00	500.30K
2026-08-13	IDR 113.00	0.00%	IDR 113.00	IDR 120.00	IDR 112.00	614.40K
2026-08-12	IDR 113.00	0.00%	IDR 114.00	IDR 116.00	IDR 111.00	1.40M
2026-08-11	IDR 113.00	-0.88%	IDR 112.00	IDR 114.00	IDR 111.00	1.46M
2026-08-10	IDR 114.00	+0.88%	IDR 114.00	IDR 117.00	IDR 112.00	1.71M
2026-08-07	IDR 113.00	-1.74%	IDR 117.00	IDR 119.00	IDR 112.00	3.93M
2026-08-06	IDR 115.00	+5.50%	IDR 118.00	IDR 136.00	IDR 110.00	69.15M
2026-08-05	IDR 109.00	+0.93%	IDR 108.00	IDR 111.00	IDR 108.00	671.60K
2026-08-04	IDR 108.00	+1.89%	IDR 108.00	IDR 110.00	IDR 107.00	732.70K
2026-08-03	IDR 106.00	0.00%	IDR 106.00	IDR 108.00	IDR 106.00	305.10K
2026-07-31	IDR 106.00	-0.93%	IDR 107.00	IDR 108.00	IDR 105.00	218.90K
2026-07-30	IDR 107.00	+1.90%	IDR 105.00	IDR 107.00	IDR 105.00	197.00K
2026-07-29	IDR 105.00	0.00%	IDR 105.00	IDR 107.00	IDR 104.00	376.50K
2026-07-28	IDR 105.00	-0.94%	IDR 107.00	IDR 108.00	IDR 105.00	377.90K
2026-07-27	IDR 106.00	+0.95%	IDR 107.00	IDR 107.00	IDR 104.00	150.50K
2026-07-24	IDR 105.00	0.00%	IDR 105.00	IDR 109.00	IDR 104.00	919.70K
2026-07-23	IDR 105.00	-0.94%	IDR 108.00	IDR 108.00	IDR 104.00	729.80K
2026-07-22	IDR 106.00	+0.95%	IDR 106.00	IDR 114.00	IDR 102.00	2.60M
2026-07-21	IDR 105.00	-1.87%	IDR 107.00	IDR 107.00	IDR 105.00	269.90K
2026-07-20	IDR 107.00	+0.94%	IDR 106.00	IDR 108.00	IDR 106.00	51.00K
2026-07-17	IDR 106.00	0.00%	IDR 106.00	IDR 108.00	IDR 105.00	421.90K
2026-07-16	IDR 106.00	-0.93%	IDR 106.00	IDR 107.00	IDR 105.00	236.10K
2026-07-15	IDR 107.00	0.00%	IDR 106.00	IDR 107.00	IDR 105.00	50.20K
2026-07-14	IDR 107.00	+0.94%	IDR 106.00	IDR 107.00	IDR 105.00	233.70K
2026-07-13	IDR 106.00	-0.93%	IDR 107.00	IDR 107.00	IDR 105.00	75.90K
2026-07-10	IDR 107.00	0.00%	IDR 107.00	IDR 108.00	IDR 104.00	228.40K
2026-07-09	IDR 107.00	+1.90%	IDR 105.00	IDR 108.00	IDR 104.00	72.20K
2026-07-08	IDR 105.00	-2.78%	IDR 109.00	IDR 109.00	IDR 105.00	227.70K
2026-07-07	IDR 108.00	-0.92%	IDR 109.00	IDR 109.00	IDR 107.00	99.30K
2026-07-06	IDR 109.00	+3.81%	IDR 104.00	IDR 110.00	IDR 102.00	311.60K
2026-07-03	IDR 105.00	+1.94%	IDR 105.00	IDR 105.00	IDR 101.00	440.60K
2026-07-02	IDR 103.00	0.00%	IDR 103.00	IDR 106.00	IDR 102.00	212.10K
2026-07-01	IDR 103.00	+0.98%	IDR 103.00	IDR 106.00	IDR 102.00	214.70K
2026-06-30	IDR 102.00	0.00%	IDR 102.00	IDR 103.00	IDR 101.00	94.00K
2026-06-29	IDR 102.00	-3.77%	IDR 106.00	IDR 109.00	IDR 101.00	633.00K
2026-06-26	IDR 106.00	+0.95%	IDR 106.00	IDR 107.00	IDR 105.00	150.80K
2026-06-25	IDR 105.00	-0.94%	IDR 106.00	IDR 109.00	IDR 104.00	350.70K
2026-06-24	IDR 106.00	-1.85%	IDR 108.00	IDR 109.00	IDR 106.00	227.40K
2026-06-23	IDR 108.00	-2.70%	IDR 112.00	IDR 112.00	IDR 107.00	734.10K
2026-06-22	IDR 111.00	+2.78%	IDR 109.00	IDR 111.00	IDR 104.00	1.21M
2026-06-19	IDR 108.00	+0.93%	IDR 108.00	IDR 115.00	IDR 105.00	502.50K
2026-06-18	IDR 107.00	-0.93%	IDR 108.00	IDR 108.00	IDR 106.00	251.90K
2026-06-17	IDR 108.00	0.00%	IDR 111.00	IDR 114.00	IDR 106.00	1.71M
2026-06-15	IDR 108.00	+0.93%	IDR 107.00	IDR 112.00	IDR 107.00	1.18M
2026-06-12	IDR 107.00	-0.93%	IDR 108.00	IDR 110.00	IDR 106.00	1.51M
2026-06-11	IDR 108.00	+2.86%	IDR 106.00	IDR 119.00	IDR 106.00	7.91M
2026-06-10	IDR 105.00	-3.67%	IDR 109.00	IDR 110.00	IDR 105.00	711.40K
2026-06-09	IDR 109.00	+9.00%	IDR 100.00	IDR 109.00	IDR 100.00	288.80K
2026-06-08	IDR 100.00	-2.91%	IDR 101.00	IDR 102.00	IDR 97.00	761.40K
2026-06-05	IDR 103.00	-5.50%	IDR 110.00	IDR 111.00	IDR 103.00	773.80K
2026-06-04	IDR 109.00	-5.22%	IDR 114.00	IDR 117.00	IDR 108.00	3.12M
2026-06-03	IDR 115.00	-1.71%	IDR 117.00	IDR 119.00	IDR 115.00	2.15M
2026-06-02	IDR 117.00	-0.85%	IDR 118.00	IDR 120.00	IDR 116.00	2.94M
2026-05-29	IDR 118.00	-0.84%	IDR 118.00	IDR 120.00	IDR 116.00	939.80K
2026-05-28	IDR 119.00	0.00%	IDR 119.00	IDR 119.00	IDR 119.00	0
2026-05-27	IDR 119.00	0.00%	IDR 119.00	IDR 119.00	IDR 119.00	0
2026-05-26	IDR 119.00	+2.59%	IDR 116.00	IDR 120.00	IDR 115.00	784.50K
2026-05-25	IDR 116.00	-2.52%	IDR 118.00	IDR 119.00	IDR 116.00	1.07M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 111.00	-0.89%	IDR 115.00	IDR 115.00	IDR 111.00	237.80K
2026-09-30	IDR 112.00	+0.90%	IDR 111.00	IDR 115.00	IDR 110.00	1.10M
2026-09-29	IDR 111.00	-1.77%	IDR 113.00	IDR 114.00	IDR 110.00	648.30K
2026-09-28	IDR 113.00	+0.89%	IDR 112.00	IDR 113.00	IDR 110.00	698.50K
2026-09-25	IDR 112.00	-4.27%	IDR 117.00	IDR 117.00	IDR 110.00	3.78M
2026-09-24	IDR 117.00	-2.50%	IDR 120.00	IDR 120.00	IDR 117.00	1.25M
2026-09-23	IDR 120.00	+3.45%	IDR 116.00	IDR 126.00	IDR 115.00	10.50M
2026-09-22	IDR 116.00	0.00%	IDR 116.00	IDR 117.00	IDR 115.00	279.90K
2026-09-21	IDR 116.00	0.00%	IDR 116.00	IDR 117.00	IDR 115.00	551.20K
2026-09-18	IDR 116.00	-0.85%	IDR 117.00	IDR 118.00	IDR 115.00	204.00K
2026-09-17	IDR 117.00	+1.74%	IDR 115.00	IDR 117.00	IDR 115.00	278.60K
2026-09-16	IDR 115.00	0.00%	IDR 115.00	IDR 118.00	IDR 115.00	137.80K
2026-09-15	IDR 115.00	-1.71%	IDR 117.00	IDR 118.00	IDR 115.00	1.13M
2026-09-14	IDR 117.00	+1.74%	IDR 116.00	IDR 118.00	IDR 115.00	574.80K
2026-09-11	IDR 115.00	-0.86%	IDR 117.00	IDR 117.00	IDR 115.00	851.10K
2026-09-10	IDR 116.00	-0.85%	IDR 117.00	IDR 118.00	IDR 116.00	638.60K
2026-09-09	IDR 117.00	0.00%	IDR 119.00	IDR 119.00	IDR 116.00	974.50K
2026-09-08	IDR 117.00	0.00%	IDR 119.00	IDR 119.00	IDR 116.00	397.80K
2026-09-07	IDR 117.00	-1.68%	IDR 118.00	IDR 119.00	IDR 116.00	666.00K
2026-09-04	IDR 119.00	0.00%	IDR 120.00	IDR 120.00	IDR 116.00	872.20K
2026-09-03	IDR 119.00	+2.59%	IDR 116.00	IDR 124.00	IDR 116.00	6.71M
2026-09-02	IDR 116.00	+2.65%	IDR 113.00	IDR 120.00	IDR 113.00	2.72M
2026-09-01	IDR 113.00	0.00%	IDR 115.00	IDR 115.00	IDR 112.00	829.90K
2026-08-31	IDR 113.00	0.00%	IDR 114.00	IDR 115.00	IDR 112.00	481.40K
2026-08-28	IDR 113.00	+0.89%	IDR 112.00	IDR 114.00	IDR 112.00	364.70K
2026-08-27	IDR 112.00	0.00%	IDR 112.00	IDR 114.00	IDR 110.00	875.20K
2026-08-26	IDR 112.00	-0.88%	IDR 113.00	IDR 115.00	IDR 112.00	2.29M
2026-08-24	IDR 113.00	-0.88%	IDR 114.00	IDR 115.00	IDR 113.00	1.23M
2026-08-21	IDR 114.00	0.00%	IDR 113.00	IDR 116.00	IDR 113.00	1.08M
2026-08-20	IDR 114.00	+2.70%	IDR 112.00	IDR 116.00	IDR 111.00	1.71M
2026-08-19	IDR 111.00	0.00%	IDR 111.00	IDR 114.00	IDR 111.00	551.30K
2026-08-18	IDR 111.00	0.00%	IDR 112.00	IDR 114.00	IDR 111.00	294.00K
2026-08-14	IDR 111.00	-1.77%	IDR 114.00	IDR 114.00	IDR 111.00	500.30K
2026-08-13	IDR 113.00	0.00%	IDR 113.00	IDR 120.00	IDR 112.00	614.40K
2026-08-12	IDR 113.00	0.00%	IDR 114.00	IDR 116.00	IDR 111.00	1.40M
2026-08-11	IDR 113.00	-0.88%	IDR 112.00	IDR 114.00	IDR 111.00	1.46M
2026-08-10	IDR 114.00	+0.88%	IDR 114.00	IDR 117.00	IDR 112.00	1.71M
2026-08-07	IDR 113.00	-1.74%	IDR 117.00	IDR 119.00	IDR 112.00	3.93M
2026-08-06	IDR 115.00	+5.50%	IDR 118.00	IDR 136.00	IDR 110.00	69.15M
2026-08-05	IDR 109.00	+0.93%	IDR 108.00	IDR 111.00	IDR 108.00	671.60K
2026-08-04	IDR 108.00	+1.89%	IDR 108.00	IDR 110.00	IDR 107.00	732.70K
2026-08-03	IDR 106.00	0.00%	IDR 106.00	IDR 108.00	IDR 106.00	305.10K
2026-07-31	IDR 106.00	-0.93%	IDR 107.00	IDR 108.00	IDR 105.00	218.90K
2026-07-30	IDR 107.00	+1.90%	IDR 105.00	IDR 107.00	IDR 105.00	197.00K
2026-07-29	IDR 105.00	0.00%	IDR 105.00	IDR 107.00	IDR 104.00	376.50K
2026-07-28	IDR 105.00	-0.94%	IDR 107.00	IDR 108.00	IDR 105.00	377.90K
2026-07-27	IDR 106.00	+0.95%	IDR 107.00	IDR 107.00	IDR 104.00	150.50K
2026-07-24	IDR 105.00	0.00%	IDR 105.00	IDR 109.00	IDR 104.00	919.70K
2026-07-23	IDR 105.00	-0.94%	IDR 108.00	IDR 108.00	IDR 104.00	729.80K
2026-07-22	IDR 106.00	+0.95%	IDR 106.00	IDR 114.00	IDR 102.00	2.60M
2026-07-21	IDR 105.00	-1.87%	IDR 107.00	IDR 107.00	IDR 105.00	269.90K
2026-07-20	IDR 107.00	+0.94%	IDR 106.00	IDR 108.00	IDR 106.00	51.00K
2026-07-17	IDR 106.00	0.00%	IDR 106.00	IDR 108.00	IDR 105.00	421.90K
2026-07-16	IDR 106.00	-0.93%	IDR 106.00	IDR 107.00	IDR 105.00	236.10K
2026-07-15	IDR 107.00	0.00%	IDR 106.00	IDR 107.00	IDR 105.00	50.20K
2026-07-14	IDR 107.00	+0.94%	IDR 106.00	IDR 107.00	IDR 105.00	233.70K
2026-07-13	IDR 106.00	-0.93%	IDR 107.00	IDR 107.00	IDR 105.00	75.90K
2026-07-10	IDR 107.00	0.00%	IDR 107.00	IDR 108.00	IDR 104.00	228.40K
2026-07-09	IDR 107.00	+1.90%	IDR 105.00	IDR 108.00	IDR 104.00	72.20K
2026-07-08	IDR 105.00	-2.78%	IDR 109.00	IDR 109.00	IDR 105.00	227.70K
2026-07-07	IDR 108.00	-0.92%	IDR 109.00	IDR 109.00	IDR 107.00	99.30K
2026-07-06	IDR 109.00	+3.81%	IDR 104.00	IDR 110.00	IDR 102.00	311.60K
2026-07-03	IDR 105.00	+1.94%	IDR 105.00	IDR 105.00	IDR 101.00	440.60K
2026-07-02	IDR 103.00	0.00%	IDR 103.00	IDR 106.00	IDR 102.00	212.10K
2026-07-01	IDR 103.00	+0.98%	IDR 103.00	IDR 106.00	IDR 102.00	214.70K
2026-06-30	IDR 102.00	0.00%	IDR 102.00	IDR 103.00	IDR 101.00	94.00K
2026-06-29	IDR 102.00	-3.77%	IDR 106.00	IDR 109.00	IDR 101.00	633.00K
2026-06-26	IDR 106.00	+0.95%	IDR 106.00	IDR 107.00	IDR 105.00	150.80K
2026-06-25	IDR 105.00	-0.94%	IDR 106.00	IDR 109.00	IDR 104.00	350.70K
2026-06-24	IDR 106.00	-1.85%	IDR 108.00	IDR 109.00	IDR 106.00	227.40K
2026-06-23	IDR 108.00	-2.70%	IDR 112.00	IDR 112.00	IDR 107.00	734.10K
2026-06-22	IDR 111.00	+2.78%	IDR 109.00	IDR 111.00	IDR 104.00	1.21M
2026-06-19	IDR 108.00	+0.93%	IDR 108.00	IDR 115.00	IDR 105.00	502.50K
2026-06-18	IDR 107.00	-0.93%	IDR 108.00	IDR 108.00	IDR 106.00	251.90K
2026-06-17	IDR 108.00	0.00%	IDR 111.00	IDR 114.00	IDR 106.00	1.71M
2026-06-15	IDR 108.00	+0.93%	IDR 107.00	IDR 112.00	IDR 107.00	1.18M
2026-06-12	IDR 107.00	-0.93%	IDR 108.00	IDR 110.00	IDR 106.00	1.51M
2026-06-11	IDR 108.00	+2.86%	IDR 106.00	IDR 119.00	IDR 106.00	7.91M
2026-06-10	IDR 105.00	-3.67%	IDR 109.00	IDR 110.00	IDR 105.00	711.40K
2026-06-09	IDR 109.00	+9.00%	IDR 100.00	IDR 109.00	IDR 100.00	288.80K
2026-06-08	IDR 100.00	-2.91%	IDR 101.00	IDR 102.00	IDR 97.00	761.40K
2026-06-05	IDR 103.00	-5.50%	IDR 110.00	IDR 111.00	IDR 103.00	773.80K
2026-06-04	IDR 109.00	-5.22%	IDR 114.00	IDR 117.00	IDR 108.00	3.12M
2026-06-03	IDR 115.00	-1.71%	IDR 117.00	IDR 119.00	IDR 115.00	2.15M
2026-06-02	IDR 117.00	-0.85%	IDR 118.00	IDR 120.00	IDR 116.00	2.94M
2026-05-29	IDR 118.00	-0.84%	IDR 118.00	IDR 120.00	IDR 116.00	939.80K
2026-05-28	IDR 119.00	0.00%	IDR 119.00	IDR 119.00	IDR 119.00	0
2026-05-27	IDR 119.00	0.00%	IDR 119.00	IDR 119.00	IDR 119.00	0
2026-05-26	IDR 119.00	+2.59%	IDR 116.00	IDR 120.00	IDR 115.00	784.50K
2026-05-25	IDR 116.00	-2.52%	IDR 118.00	IDR 119.00	IDR 116.00	1.07M