PT Indopoly Swakarsa Industry Tbk ( IPOL.JK) - Price History
Monthly price history for IPOL.JK (PT Indopoly Swakarsa Industry Tbk)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | IDR102 | IDR102 |
| June 2026 | IDR102 | IDR102 |
| May 2026 | IDR118 | IDR118 |
| April 2026 | IDR132 | IDR132 |
| March 2026 | IDR119 | IDR119 |
| February 2026 | IDR127 | IDR127 |
| January 2026 | IDR126 | IDR126 |
| December 2025 | IDR121 | IDR121 |
| November 2025 | IDR124 | IDR124 |
| October 2025 | IDR137 | IDR137 |
| September 2025 | IDR142 | IDR142 |
| August 2025 | IDR135 | IDR135 |
| July 2025 | IDR133 | IDR133 |
| June 2025 | IDR134 | IDR134 |
| May 2025 | IDR126 | IDR126 |
| April 2025 | IDR117 | IDR117 |
| March 2025 | IDR133 | IDR133 |
| February 2025 | IDR122 | IDR122 |
| January 2025 | IDR128 | IDR128 |
| December 2024 | IDR130 | IDR130 |
| November 2024 | IDR125 | IDR125 |
| October 2024 | IDR125 | IDR125 |
| September 2024 | IDR129 | IDR129 |
| August 2024 | IDR123 | IDR123 |
| July 2024 | IDR132 | IDR132 |
| June 2024 | IDR143 | IDR143 |
| May 2024 | IDR138 | IDR138 |
| April 2024 | IDR131 | IDR131 |
| March 2024 | IDR131 | IDR131 |
| February 2024 | IDR137 | IDR137 |
| January 2024 | IDR138 | IDR138 |
| December 2023 | IDR157 | IDR157 |
| November 2023 | IDR140 | IDR140 |
| October 2023 | IDR131 | IDR131 |
| September 2023 | IDR144 | IDR144 |
| August 2023 | IDR150 | IDR150 |
| July 2023 | IDR159 | IDR159 |
| June 2023 | IDR155 | IDR155 |
| May 2023 | IDR148 | IDR148 |
| April 2023 | IDR148 | IDR148 |
| March 2023 | IDR150 | IDR150 |
| February 2023 | IDR153 | IDR153 |
| January 2023 | IDR149 | IDR149 |
| December 2022 | IDR172 | IDR172 |
| November 2022 | IDR151 | IDR151 |
| October 2022 | IDR148 | IDR148 |
| September 2022 | IDR155 | IDR155 |
| August 2022 | IDR157 | IDR157 |
| July 2022 | IDR163 | IDR163 |
| June 2022 | IDR157 | IDR157 |
| May 2022 | IDR154.53 | IDR160 |
| April 2022 | IDR156.47 | IDR162 |
| March 2022 | IDR157.43 | IDR163 |
| February 2022 | IDR161.30 | IDR167 |
| January 2022 | IDR163.23 | IDR169 |
| December 2021 | IDR164.19 | IDR170 |
| November 2021 | IDR168.06 | IDR174 |
| October 2021 | IDR161.30 | IDR167 |
| September 2021 | IDR157.43 | IDR163 |
| August 2021 | IDR183.51 | IDR190 |
| July 2021 | IDR146.81 | IDR152 |
| June 2021 | IDR152.60 | IDR158 |
| May 2021 | IDR164.19 | IDR170 |
| April 2021 | IDR155.72 | IDR166 |
| March 2021 | IDR165.10 | IDR176 |
| February 2021 | IDR151.97 | IDR162 |
| January 2021 | IDR146.34 | IDR156 |
| December 2020 | IDR150.09 | IDR160 |
| November 2020 | IDR83.49 | IDR89 |
| October 2020 | IDR82.55 | IDR88 |
| September 2020 | IDR78.80 | IDR84 |
| August 2020 | IDR77.86 | IDR83 |
| July 2020 | IDR66.60 | IDR71 |
| June 2020 | IDR67.54 | IDR72 |
| May 2020 | IDR60.04 | IDR64 |
| April 2020 | IDR58.16 | IDR62 |
| March 2020 | IDR49.72 | IDR53 |
| February 2020 | IDR59.10 | IDR63 |
| January 2020 | IDR73.17 | IDR78 |
| December 2019 | IDR87.24 | IDR93 |
| November 2019 | IDR88.18 | IDR94 |
| October 2019 | IDR91.93 | IDR98 |
| September 2019 | IDR93.81 | IDR100 |
| August 2019 | IDR99.44 | IDR106 |
| July 2019 | IDR94.75 | IDR101 |
| June 2019 | IDR93.81 | IDR100 |
| May 2019 | IDR90.06 | IDR96 |
| April 2019 | IDR86.47 | IDR95 |
| March 2019 | IDR86.47 | IDR95 |
| February 2019 | IDR86.47 | IDR95 |
| January 2019 | IDR82.83 | IDR91 |
| December 2018 | IDR81.01 | IDR89 |
| November 2018 | IDR77.37 | IDR85 |
| October 2018 | IDR85.56 | IDR94 |
| September 2018 | IDR90.11 | IDR99 |
| August 2018 | IDR99.21 | IDR109 |
| July 2018 | IDR97.39 | IDR107 |
| June 2018 | IDR98.30 | IDR108 |
| May 2018 | IDR105.59 | IDR116 |
| April 2018 | IDR112.87 | IDR124 |
| March 2018 | IDR118.33 | IDR130 |
| February 2018 | IDR127.43 | IDR140 |
| January 2018 | IDR108.32 | IDR119 |
| December 2017 | IDR115.60 | IDR127 |
| November 2017 | IDR111.96 | IDR123 |
| October 2017 | IDR141.08 | IDR155 |
| September 2017 | IDR153.83 | IDR169 |
| August 2017 | IDR154.74 | IDR170 |
| July 2017 | IDR154.74 | IDR170 |
| June 2017 | IDR157.47 | IDR173 |
| May 2017 | IDR151.61 | IDR170 |
| April 2017 | IDR140.01 | IDR157 |
| March 2017 | IDR124.85 | IDR140 |
| February 2017 | IDR147.15 | IDR165 |
| January 2017 | IDR145.36 | IDR163 |
| December 2016 | IDR121.29 | IDR136 |
| November 2016 | IDR121.29 | IDR136 |
| October 2016 | IDR116.83 | IDR131 |
| September 2016 | IDR97.21 | IDR109 |
| August 2016 | IDR111.48 | IDR125 |
| July 2016 | IDR115.94 | IDR130 |
| June 2016 | IDR104.34 | IDR117 |
| May 2016 | IDR89.18 | IDR100 |
| April 2016 | IDR80.26 | IDR90 |
| March 2016 | IDR70.45 | IDR79 |
| February 2016 | IDR61.54 | IDR69 |
| January 2016 | IDR60.64 | IDR68 |
| December 2015 | IDR64.21 | IDR72 |
| November 2015 | IDR61.54 | IDR69 |
| October 2015 | IDR64.21 | IDR72 |
| September 2015 | IDR61.54 | IDR69 |
| August 2015 | IDR62.43 | IDR70 |
| July 2015 | IDR62.43 | IDR70 |
| June 2015 | IDR64.21 | IDR72 |
| May 2015 | IDR77.59 | IDR87 |
| April 2015 | IDR83.83 | IDR94 |
| March 2015 | IDR92.75 | IDR104 |
| February 2015 | IDR102.56 | IDR115 |
| January 2015 | IDR111.48 | IDR125 |
| December 2014 | IDR103.45 | IDR116 |
| November 2014 | IDR80.26 | IDR90 |
| October 2014 | IDR80.26 | IDR90 |
| September 2014 | IDR82.05 | IDR92 |
| August 2014 | IDR83.83 | IDR94 |
| July 2014 | IDR84.72 | IDR96 |
| June 2014 | IDR88.25 | IDR100 |
| May 2014 | IDR85.60 | IDR97 |
| April 2014 | IDR86.49 | IDR98 |
| March 2014 | IDR87.37 | IDR99 |
| February 2014 | IDR88.25 | IDR100 |
| January 2014 | IDR85.60 | IDR97 |
| December 2013 | IDR94.43 | IDR107 |
| November 2013 | IDR96.19 | IDR109 |
| October 2013 | IDR97.96 | IDR111 |
| September 2013 | IDR97.08 | IDR110 |
| August 2013 | IDR95.31 | IDR108 |
| July 2013 | IDR99.72 | IDR113 |
| June 2013 | IDR101.47 | IDR116 |
| May 2013 | IDR100.59 | IDR115 |
| April 2013 | IDR103.22 | IDR118 |
| March 2013 | IDR102.34 | IDR117 |
| February 2013 | IDR95.34 | IDR109 |
| January 2013 | IDR94.47 | IDR108 |
| December 2012 | IDR92.72 | IDR106 |
| November 2012 | IDR95.34 | IDR109 |
| October 2012 | IDR101.47 | IDR116 |
| September 2012 | IDR97.97 | IDR112 |
| August 2012 | IDR91.84 | IDR105 |
| July 2012 | IDR104.09 | IDR119 |
| June 2012 | IDR91.94 | IDR106 |
| May 2012 | IDR99.75 | IDR115 |
| April 2012 | IDR113.62 | IDR131 |
| March 2012 | IDR122.30 | IDR141 |
| February 2012 | IDR116.23 | IDR134 |
| January 2012 | IDR117.96 | IDR136 |
| December 2011 | IDR115.36 | IDR133 |
| November 2011 | IDR111.02 | IDR128 |
| October 2011 | IDR130.97 | IDR151 |
| September 2011 | IDR134.44 | IDR155 |
| August 2011 | IDR139.64 | IDR161 |
| July 2011 | IDR195.16 | IDR225 |
| June 2011 | IDR183.94 | IDR215 |
| May 2011 | IDR171.11 | IDR200 |
| April 2011 | IDR167.68 | IDR196 |
| March 2011 | IDR161.70 | IDR189 |
| February 2011 | IDR205.33 | IDR240 |
| January 2011 | IDR192.49 | IDR225 |
| December 2010 | IDR222.44 | IDR260 |
| November 2010 | IDR205.33 | IDR240 |
| October 2010 | IDR256.66 | IDR300 |
| September 2010 | IDR192.49 | IDR225 |
| August 2010 | IDR168.54 | IDR197 |
| July 2010 | IDR161.70 | IDR189 |
IPOL.JK
Price: IDR102
52 week price:
Earnings Per Share: 2.68 IDR
P/E Ratio: 44.03
Exchange: JKT
Sector: Consumer Cyclical
Industry: Packaging & Containers
Market Capitalization: 760.3 billion