Multipolar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 89.000 | 89.000 | 87.000 | 88.000 | 88.000 | 7,650,200 |
| 2023-05-03 | 88.000 | 90.000 | 88.000 | 88.000 | 88.000 | 9,404,800 |
| 2023-05-02 | 90.000 | 90.000 | 88.000 | 88.000 | 88.000 | 7,258,400 |
| 2023-04-28 | 91.000 | 91.000 | 88.000 | 89.000 | 89.000 | 8,300,500 |
| 2023-04-27 | 87.000 | 93.000 | 87.000 | 90.000 | 90.000 | 34,555,400 |
| 2023-04-26 | 86.000 | 87.000 | 85.000 | 87.000 | 87.000 | 6,018,500 |
| 2023-04-18 | 86.000 | 88.000 | 84.000 | 85.000 | 85.000 | 25,699,000 |
| 2023-04-17 | 86.000 | 89.000 | 84.000 | 85.000 | 85.000 | 12,971,300 |
| 2023-04-14 | 90.000 | 92.000 | 86.000 | 86.000 | 86.000 | 11,341,200 |
| 2023-04-13 | 88.000 | 92.000 | 87.000 | 90.000 | 90.000 | 53,251,800 |
| 2023-04-12 | 87.000 | 90.000 | 86.000 | 88.000 | 88.000 | 12,971,900 |
| 2023-04-11 | 86.000 | 91.000 | 84.000 | 87.000 | 87.000 | 48,144,300 |
| 2023-04-10 | 90.000 | 92.000 | 85.000 | 86.000 | 86.000 | 16,464,700 |
| 2023-04-06 | 92.000 | 92.000 | 90.000 | 90.000 | 90.000 | 7,242,300 |
| 2023-04-05 | 93.000 | 94.000 | 90.000 | 92.000 | 92.000 | 9,720,500 |
| 2023-04-04 | 91.000 | 95.000 | 88.000 | 93.000 | 93.000 | 33,091,200 |
| 2023-04-03 | 92.000 | 94.000 | 90.000 | 90.000 | 90.000 | 12,311,700 |
| 2023-03-31 | 94.000 | 95.000 | 92.000 | 92.000 | 92.000 | 12,120,600 |
| 2023-03-30 | 95.000 | 101.00 | 91.000 | 93.000 | 93.000 | 71,513,300 |
| 2023-03-29 | 92.000 | 98.000 | 92.000 | 94.000 | 94.000 | 34,507,400 |
| 2023-03-28 | 96.000 | 96.000 | 91.000 | 92.000 | 92.000 | 48,672,600 |
| 2023-03-27 | 91.000 | 107.00 | 90.000 | 95.000 | 95.000 | 231,555,400 |
| 2023-03-24 | 84.000 | 93.000 | 84.000 | 90.000 | 90.000 | 28,424,700 |
| 2023-03-21 | 83.000 | 87.000 | 83.000 | 84.000 | 84.000 | 16,972,800 |
| 2023-03-20 | 80.000 | 87.000 | 79.000 | 82.000 | 82.000 | 33,203,500 |
| 2023-03-17 | 76.000 | 82.000 | 75.000 | 79.000 | 79.000 | 24,373,100 |
| 2023-03-16 | 83.000 | 84.000 | 78.000 | 78.000 | 78.000 | 22,253,000 |
| 2023-03-15 | 87.000 | 89.000 | 81.000 | 83.000 | 83.000 | 48,377,600 |
| 2023-03-14 | 93.000 | 94.000 | 87.000 | 87.000 | 87.000 | 39,888,500 |
| 2023-03-13 | 98.000 | 98.000 | 93.000 | 93.000 | 93.000 | 27,197,500 |
| 2023-03-10 | 99.000 | 102.00 | 98.000 | 99.000 | 99.000 | 5,265,500 |
| 2023-03-09 | 99.000 | 101.00 | 99.000 | 99.000 | 99.000 | 6,545,700 |
| 2023-03-08 | 100.00 | 106.00 | 99.000 | 99.000 | 99.000 | 30,384,400 |
| 2023-03-07 | 100.00 | 103.00 | 99.000 | 100.00 | 100.00 | 14,407,500 |
| 2023-03-06 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | 9,327,600 |
| 2023-03-03 | 104.00 | 106.00 | 102.00 | 102.00 | 102.00 | 8,173,800 |
| 2023-03-02 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 7,297,700 |
| 2023-03-01 | 104.00 | 107.00 | 103.00 | 104.00 | 104.00 | 9,285,800 |
| 2023-02-28 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 5,629,100 |
| 2023-02-27 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | 7,494,400 |
| 2023-02-24 | 103.00 | 106.00 | 103.00 | 104.00 | 104.00 | 10,032,600 |
| 2023-02-23 | 105.00 | 107.00 | 101.00 | 103.00 | 103.00 | 20,338,700 |
| 2023-02-22 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | 9,081,300 |
| 2023-02-21 | 105.00 | 108.00 | 104.00 | 105.00 | 105.00 | 15,195,500 |
| 2023-02-20 | 110.00 | 112.00 | 105.00 | 105.00 | 105.00 | 24,985,600 |
| 2023-02-17 | 110.00 | 114.00 | 109.00 | 110.00 | 110.00 | 53,984,100 |
| 2023-02-16 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | 8,851,600 |
| 2023-02-15 | 111.00 | 112.00 | 109.00 | 109.00 | 109.00 | 10,489,400 |
| 2023-02-14 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | 9,831,600 |
| 2023-02-13 | 112.00 | 113.00 | 110.00 | 110.00 | 110.00 | 16,063,600 |
| 2023-02-10 | 114.00 | 114.00 | 109.00 | 110.00 | 110.00 | 38,768,300 |
| 2023-02-09 | 108.00 | 117.00 | 107.00 | 113.00 | 113.00 | 155,996,500 |
| 2023-02-08 | 109.00 | 111.00 | 107.00 | 108.00 | 108.00 | 14,401,900 |
| 2023-02-07 | 106.00 | 111.00 | 105.00 | 109.00 | 109.00 | 27,187,600 |
| 2023-02-06 | 108.00 | 110.00 | 105.00 | 106.00 | 106.00 | 20,241,500 |
| 2023-02-03 | 110.00 | 112.00 | 107.00 | 108.00 | 108.00 | 17,066,500 |
| 2023-02-02 | 106.00 | 112.00 | 103.00 | 109.00 | 109.00 | 32,942,600 |
| 2023-02-01 | 103.00 | 107.00 | 103.00 | 105.00 | 105.00 | 8,864,000 |
| 2023-01-31 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | 5,714,000 |
| 2023-01-30 | 107.00 | 110.00 | 102.00 | 104.00 | 104.00 | 35,696,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.