Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,085.35 -30.82 (-0.60%) Dow
38,101.00 -285.09 (-0.74%) Nasdaq
15,871.77 -111.31 (-0.70%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,308.05 -31.02 (-2.32%)
PT Indopoly Swakarsa Industry Tbk (IPOL.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:21PM WIB
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 7,100 |
| 29 Apr 2024 | 127.00 | 130.00 | 127.00 | 130.00 | 130.00 | 200 |
| 26 Apr 2024 | 133.00 | 133.00 | 127.00 | 130.00 | 130.00 | 44,000 |
| 25 Apr 2024 | 133.00 | 134.00 | 128.00 | 133.00 | 133.00 | 36,100 |
| 24 Apr 2024 | 128.00 | 135.00 | 128.00 | 133.00 | 133.00 | 42,700 |
| 23 Apr 2024 | 135.00 | 135.00 | 130.00 | 133.00 | 133.00 | 34,600 |
| 22 Apr 2024 | 130.00 | 134.00 | 130.00 | 134.00 | 134.00 | 5,800 |
| 19 Apr 2024 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | 1,700 |
| 18 Apr 2024 | 133.00 | 133.00 | 130.00 | 133.00 | 133.00 | 6,400 |
| 17 Apr 2024 | 126.00 | 133.00 | 125.00 | 133.00 | 133.00 | 26,700 |
| 16 Apr 2024 | 130.00 | 131.00 | 126.00 | 126.00 | 126.00 | 3,000 |
| 05 Apr 2024 | 127.00 | 132.00 | 127.00 | 132.00 | 132.00 | 55,600 |
| 04 Apr 2024 | 126.00 | 131.00 | 125.00 | 131.00 | 131.00 | 21,300 |
| 03 Apr 2024 | 130.00 | 132.00 | 126.00 | 126.00 | 126.00 | 15,200 |
| 02 Apr 2024 | 127.00 | 127.00 | 122.00 | 127.00 | 127.00 | 37,800 |
| 01 Apr 2024 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 3,700 |
| 28 Mar 2024 | 130.00 | 131.00 | 125.00 | 131.00 | 131.00 | 54,100 |
| 27 Mar 2024 | 128.00 | 131.00 | 126.00 | 131.00 | 131.00 | 6,900 |
| 26 Mar 2024 | 132.00 | 132.00 | 123.00 | 125.00 | 125.00 | 5,100 |
| 25 Mar 2024 | 131.00 | 131.00 | 124.00 | 131.00 | 131.00 | 67,100 |
| 22 Mar 2024 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | 2,200 |
| 21 Mar 2024 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 6,400 |
| 20 Mar 2024 | 131.00 | 132.00 | 131.00 | 131.00 | 131.00 | 3,200 |
| 19 Mar 2024 | 129.00 | 132.00 | 129.00 | 132.00 | 132.00 | 55,600 |
| 18 Mar 2024 | 131.00 | 132.00 | 131.00 | 132.00 | 132.00 | 1,100 |
| 15 Mar 2024 | 131.00 | 132.00 | 130.00 | 132.00 | 132.00 | 11,000 |
| 14 Mar 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 4,000 |
| 13 Mar 2024 | 131.00 | 132.00 | 131.00 | 131.00 | 131.00 | 17,100 |
| 08 Mar 2024 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | 29,100 |
| 07 Mar 2024 | 134.00 | 134.00 | 131.00 | 132.00 | 132.00 | 53,500 |
| 06 Mar 2024 | 130.00 | 135.00 | 130.00 | 135.00 | 135.00 | 2,000 |
| 05 Mar 2024 | 131.00 | 136.00 | 131.00 | 132.00 | 132.00 | 5,600 |
| 04 Mar 2024 | 134.00 | 138.00 | 130.00 | 135.00 | 135.00 | 17,800 |
| 01 Mar 2024 | 136.00 | 137.00 | 136.00 | 136.00 | 136.00 | 1,200 |
| 29 Feb 2024 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | 200 |
| 28 Feb 2024 | 137.00 | 138.00 | 135.00 | 135.00 | 135.00 | 7,100 |
| 27 Feb 2024 | 138.00 | 138.00 | 131.00 | 138.00 | 138.00 | 900 |
| 26 Feb 2024 | 140.00 | 140.00 | 135.00 | 136.00 | 136.00 | 21,500 |
| 23 Feb 2024 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | 500 |
| 22 Feb 2024 | 141.00 | 141.00 | 139.00 | 139.00 | 139.00 | 1,000 |
| 21 Feb 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 46,800 |
| 20 Feb 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 400 |
| 19 Feb 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 16 Feb 2024 | 142.00 | 142.00 | 135.00 | 135.00 | 135.00 | 600 |
| 15 Feb 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 400 |
| 13 Feb 2024 | 134.00 | 142.00 | 134.00 | 135.00 | 135.00 | 3,200 |
| 12 Feb 2024 | 138.00 | 142.00 | 137.00 | 142.00 | 142.00 | 500 |
| 07 Feb 2024 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | 2,900 |
| 06 Feb 2024 | 135.00 | 138.00 | 135.00 | 138.00 | 138.00 | 1,500 |
| 05 Feb 2024 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 1,600 |
| 02 Feb 2024 | 134.00 | 137.00 | 134.00 | 135.00 | 135.00 | 30,000 |
| 01 Feb 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 500 |
| 31 Jan 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 30 Jan 2024 | 138.00 | 138.00 | 131.00 | 138.00 | 138.00 | 5,000 |
| 29 Jan 2024 | 137.00 | 138.00 | 135.00 | 138.00 | 138.00 | 800 |
| 26 Jan 2024 | 139.00 | 139.00 | 136.00 | 138.00 | 138.00 | 20,900 |
| 25 Jan 2024 | 144.00 | 144.00 | 136.00 | 138.00 | 138.00 | 17,700 |
| 24 Jan 2024 | 144.00 | 144.00 | 138.00 | 144.00 | 144.00 | 3,800 |
| 23 Jan 2024 | 140.00 | 144.00 | 140.00 | 142.00 | 142.00 | 4,500 |
| 22 Jan 2024 | 140.00 | 146.00 | 135.00 | 144.00 | 144.00 | 32,400 |
| 19 Jan 2024 | 140.00 | 140.00 | 131.00 | 140.00 | 140.00 | 116,300 |
| 18 Jan 2024 | 143.00 | 146.00 | 132.00 | 140.00 | 140.00 | 266,100 |
| 17 Jan 2024 | 154.00 | 154.00 | 138.00 | 141.00 | 141.00 | 101,000 |
| 16 Jan 2024 | 146.00 | 151.00 | 146.00 | 150.00 | 150.00 | 8,600 |
| 15 Jan 2024 | 150.00 | 154.00 | 146.00 | 146.00 | 146.00 | 6,600 |
| 12 Jan 2024 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | 4,100 |
| 11 Jan 2024 | 150.00 | 154.00 | 150.00 | 153.00 | 153.00 | 700 |
| 10 Jan 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 100 |
| 09 Jan 2024 | 155.00 | 156.00 | 150.00 | 150.00 | 150.00 | 3,800 |
| 08 Jan 2024 | 151.00 | 155.00 | 151.00 | 155.00 | 155.00 | 900 |
| 05 Jan 2024 | 156.00 | 156.00 | 150.00 | 150.00 | 150.00 | 700 |
| 04 Jan 2024 | 152.00 | 155.00 | 152.00 | 155.00 | 155.00 | 7,400 |
| 03 Jan 2024 | 157.00 | 157.00 | 151.00 | 152.00 | 152.00 | 1,200 |
| 02 Jan 2024 | 157.00 | 160.00 | 152.00 | 152.00 | 152.00 | 3,000 |
| 29 Dec 2023 | 157.00 | 161.00 | 138.00 | 157.00 | 157.00 | 695,400 |
| 28 Dec 2023 | 158.00 | 158.00 | 154.00 | 157.00 | 157.00 | 231,200 |
| 27 Dec 2023 | 150.00 | 155.00 | 150.00 | 154.00 | 154.00 | 135,000 |
| 22 Dec 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 27,200 |
| 21 Dec 2023 | 150.00 | 154.00 | 150.00 | 150.00 | 150.00 | 101,000 |
| 20 Dec 2023 | 150.00 | 154.00 | 149.00 | 151.00 | 151.00 | 120,600 |
| 19 Dec 2023 | 156.00 | 156.00 | 150.00 | 154.00 | 154.00 | 104,700 |
| 18 Dec 2023 | 148.00 | 156.00 | 148.00 | 154.00 | 154.00 | 281,600 |
| 15 Dec 2023 | 146.00 | 157.00 | 145.00 | 150.00 | 150.00 | 554,600 |
| 14 Dec 2023 | 140.00 | 150.00 | 140.00 | 150.00 | 150.00 | 250,500 |
| 13 Dec 2023 | 140.00 | 146.00 | 140.00 | 146.00 | 146.00 | 481,100 |
| 12 Dec 2023 | 140.00 | 149.00 | 140.00 | 143.00 | 143.00 | 40,000 |
| 11 Dec 2023 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | 300 |
| 08 Dec 2023 | 142.00 | 145.00 | 140.00 | 145.00 | 145.00 | 134,800 |
| 07 Dec 2023 | 141.00 | 149.00 | 140.00 | 145.00 | 145.00 | 231,400 |
| 06 Dec 2023 | 138.00 | 150.00 | 136.00 | 141.00 | 141.00 | 380,100 |
| 05 Dec 2023 | 138.00 | 138.00 | 130.00 | 138.00 | 138.00 | 215,300 |
| 04 Dec 2023 | 140.00 | 140.00 | 136.00 | 139.00 | 139.00 | 215,800 |
| 01 Dec 2023 | 142.00 | 143.00 | 139.00 | 140.00 | 140.00 | 5,306,700 |
| 30 Nov 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 700 |
| 29 Nov 2023 | 144.00 | 145.00 | 140.00 | 140.00 | 140.00 | 5,800 |
| 28 Nov 2023 | 145.00 | 145.00 | 141.00 | 141.00 | 141.00 | 4,900 |
| 27 Nov 2023 | 147.00 | 147.00 | 140.00 | 144.00 | 144.00 | 40,900 |
| 24 Nov 2023 | 142.00 | 149.00 | 138.00 | 146.00 | 146.00 | 164,500 |
| 23 Nov 2023 | 140.00 | 143.00 | 138.00 | 141.00 | 141.00 | 14,430,100 |
| 22 Nov 2023 | 140.00 | 143.00 | 138.00 | 143.00 | 143.00 | 90,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.