Indopoly Swakarsa Industry Tbk historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	110.00	110.00	108.00	110.00	110.00	596,200
2026-10-22	111.00	112.00	109.00	111.00	111.00	335,100
2026-10-21	108.00	111.00	107.00	111.00	111.00	338,600
2026-10-20	102.00	116.00	102.00	109.00	109.00	922,100
2026-10-19	108.00	108.00	102.00	105.00	105.00	605,300
2026-10-16	111.00	111.00	107.00	109.00	109.00	2,858,400
2026-10-15	114.00	115.00	112.00	114.00	114.00	259,500
2026-10-14	114.00	115.00	112.00	113.00	113.00	405,300
2026-10-13	113.00	120.00	111.00	113.00	113.00	2,611,800
2026-10-12	115.00	116.00	112.00	113.00	113.00	525,100
2026-10-09	116.00	116.00	114.00	115.00	115.00	233,300
2026-10-08	114.00	117.00	113.00	115.00	115.00	587,400
2026-10-07	115.00	115.00	112.00	114.00	114.00	317,100
2026-10-06	111.00	115.00	111.00	115.00	115.00	230,400
2026-10-05	114.00	115.00	111.00	111.00	111.00	1,145,300
2026-10-02	112.00	114.00	111.00	111.00	111.00	262,000
2026-10-01	115.00	115.00	111.00	111.00	111.00	237,800
2026-09-30	111.00	115.00	110.00	112.00	112.00	1,095,500
2026-09-29	113.00	114.00	110.00	111.00	111.00	648,300
2026-09-28	112.00	113.00	110.00	113.00	113.00	698,500
2026-09-25	117.00	117.00	110.00	112.00	112.00	3,780,100
2026-09-24	120.00	120.00	117.00	117.00	117.00	1,254,700
2026-09-23	116.00	126.00	115.00	120.00	120.00	10,503,100

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.