IDX · IPOL · stock
PT Indopoly Swakarsa Industry Tbk (IPOL) stock price history
Every IDX trading session of PT Indopoly Swakarsa Industry Tbk from Jul 9, 2010 to Sep 28, 2026: 3,986 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IPOL adjusted close, 2010 to 2026
- IDR 260.94
- All time high, 2010
- IDR 176.00
- 52 week high, IDR 97.00 low
- 3,986
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
IPOL key facts
- PT Indopoly Swakarsa Industry Tbk (IPOL) closed at IDR 113.00 on Sep 28, 2026 on IDX.
- IPOL's all time high close is IDR 260.94, set on Oct 28, 2010; its all time low close is IDR 46.90 on Mar 18, 2020.
- IPOL's 52 week range is IDR 97.00 to IDR 176.00.
- IPOL returned -19.3% over the year to Sep 28, 2026 and -29.5% over five years.
- Over ten years IPOL returned +17%, +1.6% a year compounded.
- IPOL's deepest drawdown was -82.0% from Oct 28, 2010 to Mar 18, 2020.
- DataCedar holds 3,986 daily sessions of IPOL history from Jul 9, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IPOL price chart, 2010 to 2026
IPOL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +6.6% |
| 6 months | -3.4% |
| Year to date | -6.6% |
| 1 year | -19.3% |
| 3 years | -22.1% |
| 5 years | -29.5% |
| 10 years | +17.3% |
| Since Jul 9, 2010 | -43.8% |
| Compound annual growth, 16.2 years | -3.5% |
IPOL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 260.94 on Oct 28, 2010
- All time low close
- IDR 46.90 on Mar 18, 2020
- 52 week high
- IDR 176.00 on Nov 7, 2025
- 52 week low
- IDR 97.00 on Jun 8, 2026
- Deepest drawdown
- -82.0% from Oct 28, 2010 to Mar 18, 2020, not yet recovered
- Best single session
- +35.0% on Dec 4, 2025
- Worst single session
- -14.9% on Dec 3, 2025
- Volatility, 1 year annualised
- 48.1%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2016, +89%
- Worst calendar year
- 2011, -48%
IPOL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jul 9, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 122.00 | IDR 168.00 | IDR 97.00 | IDR 113.00 | -6.6% | 630.3M | 178 |
| 2025 | IDR 130.00 | IDR 176.00 | IDR 103.00 | IDR 121.00 | -6.9% | 228.5M | 236 |
| 2024 | IDR 157.00 | IDR 160.00 | IDR 110.00 | IDR 130.00 | -17.2% | 30.6M | 237 |
| 2023 | IDR 172.00 | IDR 172.00 | IDR 121.00 | IDR 157.00 | -8.7% | 55.5M | 239 |
| 2022 | IDR 164.19 | IDR 180.00 | IDR 136.00 | IDR 172.00 | +4.8% | 783.3M | 246 |
| 2021 | IDR 147.28 | IDR 193.17 | IDR 140.71 | IDR 164.19 | +9.4% | 1.6B | 247 |
| 2020 | IDR 87.24 | IDR 171.67 | IDR 46.90 | IDR 150.09 | +72.0% | 358M | 242 |
| 2019 | IDR 81.01 | IDR 110.69 | IDR 80.10 | IDR 87.24 | +7.7% | 110.4M | 258 |
| 2018 | IDR 115.60 | IDR 159.29 | IDR 75.55 | IDR 81.01 | -29.9% | 95.6M | 261 |
| 2017 | IDR 121.29 | IDR 164.98 | IDR 92.84 | IDR 115.60 | -4.7% | 265.6M | 254 |
| 2016 | IDR 63.32 | IDR 132.88 | IDR 57.97 | IDR 121.29 | +88.9% | 976.3M | 246 |
| 2015 | IDR 105.23 | IDR 138.23 | IDR 57.08 | IDR 64.21 | -37.9% | 541.8M | 245 |
| 2014 | IDR 93.55 | IDR 144.47 | IDR 78.48 | IDR 103.45 | +9.6% | 933M | 244 |
| 2013 | IDR 92.72 | IDR 114.59 | IDR 91.78 | IDR 94.43 | +1.8% | 877.9M | 244 |
| 2012 | IDR 114.49 | IDR 123.16 | IDR 88.47 | IDR 92.72 | -19.6% | 1.1B | 246 |
| 2011 | IDR 226.71 | IDR 226.71 | IDR 110.15 | IDR 115.36 | -48.1% | 6.8B | 247 |
| 2010 | IDR 179.66 | IDR 265.21 | IDR 141.16 | IDR 222.44 | n/a | 4.5B | 116 |
IPOL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 113.00 | 0.0% |
| August 2026 | IDR 113.00 | +6.6% |
| July 2026 | IDR 106.00 | +3.9% |
| June 2026 | IDR 102.00 | -13.6% |
| May 2026 | IDR 118.00 | -10.6% |
| April 2026 | IDR 132.00 | +10.9% |
| March 2026 | IDR 119.00 | -6.3% |
| February 2026 | IDR 127.00 | +0.8% |
| January 2026 | IDR 126.00 | +4.1% |
| December 2025 | IDR 121.00 | -2.4% |
| November 2025 | IDR 124.00 | -9.5% |
| October 2025 | IDR 137.00 | -3.5% |
About the IPOL data
Daily bars. 3,986 sessions from Jul 9, 2010 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 9, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IPOL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
IPOL share price history
