IPOL.JK(IPOL.JK)
IPOL.JK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/5/2026 | $108.00 | $111.00 | $108.00 | $109.00 | 671,600 |
| 8/4/2026 | $108.00 | $110.00 | $107.00 | $108.00 | 732,700 |
| 8/3/2026 | $106.00 | $108.00 | $106.00 | $106.00 | 305,100 |
| 7/31/2026 | $107.00 | $108.00 | $105.00 | $106.00 | 218,900 |
| 7/30/2026 | $105.00 | $107.00 | $105.00 | $107.00 | 200,700 |
| 7/29/2026 | $105.00 | $107.00 | $104.00 | $105.00 | 376,500 |
| 7/28/2026 | $107.00 | $108.00 | $105.00 | $105.00 | 377,900 |
| 7/27/2026 | $107.00 | $107.00 | $104.00 | $106.00 | 150,500 |
| 7/24/2026 | $105.00 | $109.00 | $104.00 | $105.00 | 919,700 |
| 7/23/2026 | $108.00 | $108.00 | $104.00 | $105.00 | 729,800 |
| 7/22/2026 | $106.00 | $114.00 | $102.00 | $106.00 | 2.60M |
| 7/21/2026 | $107.00 | $107.00 | $105.00 | $105.00 | 269,900 |
| 7/20/2026 | $106.00 | $108.00 | $106.00 | $107.00 | 51,000 |
| 7/17/2026 | $106.00 | $108.00 | $105.00 | $106.00 | 453,500 |
| 7/16/2026 | $106.00 | $107.00 | $105.00 | $106.00 | 236,100 |
| 7/15/2026 | $106.00 | $107.00 | $105.00 | $107.00 | 50,200 |
| 7/14/2026 | $106.00 | $107.00 | $105.00 | $107.00 | 233,700 |
| 7/13/2026 | $107.00 | $107.00 | $105.00 | $106.00 | 75,900 |
| 7/10/2026 | $107.00 | $108.00 | $104.00 | $107.00 | 228,400 |
| 7/9/2026 | $105.00 | $108.00 | $104.00 | $107.00 | 72,200 |
| 7/8/2026 | $109.00 | $109.00 | $105.00 | $105.00 | 227,700 |
| 7/7/2026 | $109.00 | $109.00 | $107.00 | $108.00 | 99,300 |
| 7/6/2026 | $104.00 | $110.00 | $102.00 | $109.00 | 312,100 |
| 7/3/2026 | $105.00 | $105.00 | $101.00 | $105.00 | 440,600 |
| 7/2/2026 | $103.00 | $106.00 | $102.00 | $103.00 | 212,100 |
| 7/1/2026 | $103.00 | $106.00 | $102.00 | $103.00 | 214,700 |
| 6/30/2026 | $102.00 | $103.00 | $101.00 | $102.00 | 94,000 |
| 6/29/2026 | $106.00 | $109.00 | $101.00 | $102.00 | 634,000 |
| 6/26/2026 | $106.00 | $107.00 | $105.00 | $106.00 | 150,800 |
| 6/25/2026 | $106.00 | $109.00 | $104.00 | $105.00 | 350,700 |
| 6/24/2026 | $108.00 | $109.00 | $106.00 | $106.00 | 227,400 |
| 6/23/2026 | $112.00 | $112.00 | $107.00 | $108.00 | 734,100 |
| 6/22/2026 | $109.00 | $111.00 | $104.00 | $111.00 | 1.21M |
| 6/19/2026 | $108.00 | $115.00 | $105.00 | $108.00 | 504,000 |
| 6/18/2026 | $108.00 | $108.00 | $106.00 | $107.00 | 251,900 |
| 6/17/2026 | $111.00 | $114.00 | $106.00 | $108.00 | 1.71M |
| 6/15/2026 | $107.00 | $112.00 | $107.00 | $108.00 | 1.18M |
| 6/12/2026 | $108.00 | $110.00 | $106.00 | $107.00 | 1.51M |
| 6/11/2026 | $106.00 | $119.00 | $106.00 | $108.00 | 7.91M |
| 6/10/2026 | $109.00 | $110.00 | $105.00 | $105.00 | 717,000 |
| 6/9/2026 | $100.00 | $109.00 | $100.00 | $109.00 | 288,800 |
| 6/8/2026 | $101.00 | $102.00 | $97.00 | $100.00 | 761,400 |
| 6/5/2026 | $110.00 | $111.00 | $103.00 | $103.00 | 773,800 |
| 6/4/2026 | $114.00 | $117.00 | $108.00 | $109.00 | 3.12M |
| 6/3/2026 | $117.00 | $119.00 | $115.00 | $115.00 | 2.15M |
| 6/2/2026 | $118.00 | $120.00 | $116.00 | $117.00 | 2.94M |
| 5/29/2026 | $118.00 | $120.00 | $116.00 | $118.00 | 939,800 |
| 5/26/2026 | $116.00 | $120.00 | $115.00 | $119.00 | 784,500 |
| 5/25/2026 | $118.00 | $119.00 | $116.00 | $116.00 | 1.07M |
| 5/22/2026 | $116.00 | $121.00 | $114.00 | $119.00 | 1.29M |
| 5/21/2026 | $117.00 | $123.00 | $116.00 | $117.00 | 2.10M |
| 5/20/2026 | $119.00 | $121.00 | $117.00 | $117.00 | 1.16M |
| 5/19/2026 | $123.00 | $123.00 | $118.00 | $119.00 | 2.81M |
| 5/18/2026 | $122.00 | $125.00 | $120.00 | $123.00 | 1.88M |
| 5/13/2026 | $122.00 | $124.00 | $120.00 | $121.00 | 2.79M |
| 5/12/2026 | $125.00 | $125.00 | $121.00 | $123.00 | 2.80M |
| 5/11/2026 | $127.00 | $129.00 | $120.00 | $125.00 | 9.38M |
| 5/8/2026 | $138.00 | $140.00 | $123.00 | $126.00 | 15.93M |
| 5/7/2026 | $124.00 | $159.00 | $123.00 | $138.00 | 98.20M |