Stock listing
IDX:IPOL PT Indopoly Swakarsa Industry Tbk Saham
Follow PT Indopoly Swakarsa Industry Tbk into a list and get an email when it puts out news.
Share price · IDX:IPOL
103.00 IDR +1.00 (+1.0%)
Close on Nov 2, 2026
- Day range
- 102.00 – 106.00 IDRNov 2, 2026
- Volume
- 200,200 sharesNov 2, 2026
- Market cap
- 663.7B IDRAt the close on Nov 2, 2026 · price × 6.44B shares outstanding
- 52-week range
- 97.00 – 176.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 243.9M IDRMedian day 609,850 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:IPOL · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 103.00 | +1.00 | +1.0% | 106.00 | 106.00 | 102.00 | 200,200 | |
| 102.00 | -5.00 | -4.7% | 106.00 | 108.00 | 102.00 | 1,118,100 | |
| 107.00 | 0.00 | 0.0% | 108.00 | 108.00 | 106.00 | 303,600 | |
| 107.00 | 0.00 | 0.0% | 108.00 | 108.00 | 107.00 | 209,400 | |
| 107.00 | -2.00 | -1.8% | 111.00 | 111.00 | 107.00 | 320,600 | |
| 109.00 | -1.00 | -0.9% | 110.00 | 117.00 | 109.00 | 506,600 | |
| 110.00 | -1.00 | -0.9% | 110.00 | 110.00 | 108.00 | 596,200 | |
| 111.00 | 0.00 | 0.0% | 111.00 | 112.00 | 109.00 | 335,100 | |
| 111.00 | +2.00 | +1.8% | 108.00 | 111.00 | 107.00 | 338,600 | |
| 109.00 | +4.00 | +3.8% | 102.00 | 116.00 | 102.00 | 922,100 | |
| 105.00 | -4.00 | -3.7% | 108.00 | 108.00 | 102.00 | 605,300 | |
| 109.00 | -5.00 | -4.4% | 111.00 | 111.00 | 107.00 | 2,984,400 | |
| 114.00 | +1.00 | +0.9% | 114.00 | 115.00 | 112.00 | 259,500 | |
| 113.00 | 0.00 | 0.0% | 114.00 | 115.00 | 112.00 | 405,300 | |
| 113.00 | 0.00 | 0.0% | 113.00 | 120.00 | 111.00 | 2,611,800 | |
| 113.00 | -2.00 | -1.7% | 115.00 | 116.00 | 112.00 | 525,100 | |
| 115.00 | 0.00 | 0.0% | 116.00 | 116.00 | 114.00 | 233,300 | |
| 115.00 | +1.00 | +0.9% | 114.00 | 117.00 | 113.00 | 587,400 | |
| 114.00 | -1.00 | -0.9% | 115.00 | 115.00 | 112.00 | 317,100 | |
| 115.00 | +4.00 | +3.6% | 111.00 | 115.00 | 111.00 | 230,400 | |
| 111.00 | 0.00 | 0.0% | 114.00 | 115.00 | 111.00 | 1,145,300 | |
| 111.00 | 0.00 | 0.0% | 112.00 | 114.00 | 111.00 | 262,000 | |
| 111.00 | -1.00 | -0.9% | 115.00 | 115.00 | 111.00 | 237,800 | |
| 112.00 | +1.00 | +0.9% | 111.00 | 115.00 | 110.00 | 1,095,500 | |
| 111.00 | -2.00 | -1.8% | 113.00 | 114.00 | 110.00 | 648,300 | |
| 113.00 | +1.00 | +0.9% | 112.00 | 113.00 | 110.00 | 698,500 | |
| 112.00 | -5.00 | -4.3% | 117.00 | 117.00 | 110.00 | 3,780,100 | |
| 117.00 | -3.00 | -2.5% | 120.00 | 120.00 | 117.00 | 1,254,700 | |
| 120.00 | +4.00 | +3.4% | 116.00 | 126.00 | 115.00 | 10,503,100 | |
| 116.00 | 0.00 | 0.0% | 116.00 | 117.00 | 115.00 | 279,900 | |
| 116.00 | 0.00 | 0.0% | 116.00 | 117.00 | 115.00 | 551,200 | |
| 116.00 | -1.00 | -0.9% | 117.00 | 118.00 | 115.00 | 204,000 | |
| 117.00 | +2.00 | +1.7% | 115.00 | 117.00 | 115.00 | 278,600 | |
| 115.00 | 0.00 | 0.0% | 115.00 | 118.00 | 115.00 | 137,800 | |
| 115.00 | -2.00 | -1.7% | 117.00 | 118.00 | 115.00 | 1,127,800 | |
| 117.00 | +2.00 | +1.7% | 116.00 | 118.00 | 115.00 | 574,800 | |
| 115.00 | -1.00 | -0.9% | 117.00 | 117.00 | 115.00 | 851,100 | |
| 116.00 | -1.00 | -0.9% | 117.00 | 118.00 | 116.00 | 638,600 | |
| 117.00 | 0.00 | 0.0% | 119.00 | 119.00 | 116.00 | 974,500 | |
| 117.00 | 0.00 | 0.0% | 119.00 | 119.00 | 116.00 | 397,800 | |
| 117.00 | -2.00 | -1.7% | 118.00 | 119.00 | 116.00 | 666,000 | |
| 119.00 | 0.00 | 0.0% | 120.00 | 120.00 | 116.00 | 872,200 | |
| 119.00 | +3.00 | +2.6% | 116.00 | 124.00 | 116.00 | 6,710,100 | |
| 116.00 | +3.00 | +2.7% | 113.00 | 120.00 | 113.00 | 2,717,600 | |
| 113.00 | 0.00 | 0.0% | 115.00 | 115.00 | 112.00 | 829,900 | |
| 113.00 | 0.00 | 0.0% | 114.00 | 115.00 | 112.00 | 481,400 | |
| 113.00 | +1.00 | +0.9% | 112.00 | 114.00 | 112.00 | 364,700 | |
| 112.00 | 0.00 | 0.0% | 112.00 | 114.00 | 110.00 | 875,200 | |
| 112.00 | -1.00 | -0.9% | 113.00 | 115.00 | 112.00 | 2,289,800 | |
| 113.00 | 0.00 | 0.0% | 113.00 | 113.00 | 113.00 | 0 | |
| 113.00 | -1.00 | -0.9% | 114.00 | 115.00 | 113.00 | 1,233,000 | |
| 114.00 | 0.00 | 0.0% | 113.00 | 116.00 | 113.00 | 1,082,100 | |
| 114.00 | +3.00 | +2.7% | 112.00 | 116.00 | 111.00 | 1,713,000 | |
| 111.00 | 0.00 | 0.0% | 111.00 | 114.00 | 111.00 | 551,300 | |
| 111.00 | 0.00 | 0.0% | 112.00 | 114.00 | 111.00 | 294,000 | |
| 111.00 | 0.00 | 0.0% | 111.00 | 111.00 | 111.00 | 0 | |
| 111.00 | -2.00 | -1.8% | 114.00 | 114.00 | 111.00 | 500,300 | |
| 113.00 | 0.00 | 0.0% | 113.00 | 120.00 | 112.00 | 614,400 | |
| 113.00 | 0.00 | 0.0% | 114.00 | 116.00 | 111.00 | 1,404,800 | |
| 113.00 | -1.00 | -0.9% | 112.00 | 114.00 | 111.00 | 1,464,200 | |
| 114.00 | +1.00 | +0.9% | 114.00 | 117.00 | 112.00 | 1,709,200 | |
| 113.00 | -2.00 | -1.7% | 117.00 | 119.00 | 112.00 | 3,931,600 | |
| 115.00 | +6.00 | +5.5% | 118.00 | 136.00 | 110.00 | 69,148,900 | |
| 109.00 | +1.00 | +0.9% | 108.00 | 111.00 | 108.00 | 671,600 | |
| 108.00 | +2.00 | +1.9% | 108.00 | 110.00 | 107.00 | 732,700 | |
| 106.00 | 0.00 | 0.0% | 106.00 | 108.00 | 106.00 | 305,100 |
- Ticker
- IDX:IPOL
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Packaging, paper & forest products
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 23, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 23, 2026
Closed 110.00 (-0.9%) on Oct 23, 2026
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 114.00 (-0.9%) on Oct 7, 2026
Advertisement Submission
Jun 5, 2026
Closed 100.00 (-2.9%) on Jun 8, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 5, 2026
Closed 103.00 (-5.5%) on Jun 5, 2026
Invitation of Annual General Meeting of Shareholders
May 12, 2026
Closed 123.00 (-1.6%) on May 12, 2026
Submission of Annual And Sustainability Report
Apr 30, 2026
Closed 132.00 (0.0%) on May 1, 2026
Announcement of Planning of Annual General Meeting of Shareholders
Apr 26, 2026
Closed 118.00 (0.0%) on Apr 27, 2026
Submission of Information on Fulfillment of Public Expose Obligations - Annual
Mar 31, 2026
Closed 119.00 (0.0%) on Apr 1, 2026
PT Indopoly Swakarsa Industry Tbk on 6ix
- Sector
- Chemicals & materials
- News releases
- 10 in the last 12 months · 10 in all · newest Oct 23, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Indopoly Swakarsa Industry Tbk.