Multipolar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 109.00 | 111.00 | 107.00 | 107.00 | 107.00 | 18,376,200 |
| 2023-01-26 | 107.00 | 112.00 | 107.00 | 109.00 | 109.00 | 22,896,200 |
| 2023-01-25 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | 5,096,300 |
| 2023-01-24 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 8,538,800 |
| 2023-01-20 | 104.00 | 110.00 | 104.00 | 107.00 | 107.00 | 31,080,100 |
| 2023-01-19 | 104.00 | 106.00 | 103.00 | 104.00 | 104.00 | 10,025,900 |
| 2023-01-18 | 105.00 | 107.00 | 103.00 | 104.00 | 104.00 | 11,874,300 |
| 2023-01-17 | 103.00 | 107.00 | 103.00 | 105.00 | 105.00 | 22,656,600 |
| 2023-01-16 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 9,996,400 |
| 2023-01-13 | 103.00 | 107.00 | 102.00 | 102.00 | 102.00 | 51,857,200 |
| 2023-01-12 | 98.000 | 107.00 | 98.000 | 103.00 | 103.00 | 29,516,800 |
| 2023-01-11 | 112.00 | 113.00 | 105.00 | 105.00 | 105.00 | 39,952,300 |
| 2023-01-10 | 111.00 | 116.00 | 111.00 | 112.00 | 112.00 | 15,818,900 |
| 2023-01-09 | 113.00 | 117.00 | 112.00 | 114.00 | 114.00 | 34,933,200 |
| 2023-01-06 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | 9,516,200 |
| 2023-01-05 | 131.00 | 131.00 | 111.00 | 112.00 | 112.00 | 111,613,600 |
| 2023-01-04 | 116.00 | 121.00 | 115.00 | 118.00 | 118.00 | 26,312,400 |
| 2023-01-03 | 115.00 | 120.00 | 113.00 | 116.00 | 116.00 | 23,622,500 |
| 2023-01-02 | 112.00 | 118.00 | 112.00 | 115.00 | 115.00 | 18,769,300 |
| 2022-12-30 | 116.00 | 118.00 | 112.00 | 112.00 | 112.00 | 20,641,500 |
| 2022-12-29 | 111.00 | 116.00 | 111.00 | 116.00 | 116.00 | 16,779,800 |
| 2022-12-28 | 113.00 | 115.00 | 112.00 | 112.00 | 112.00 | 12,049,500 |
| 2022-12-27 | 113.00 | 117.00 | 112.00 | 113.00 | 113.00 | 26,719,000 |
| 2022-12-26 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | 6,551,800 |
| 2022-12-23 | 114.00 | 116.00 | 113.00 | 113.00 | 113.00 | 7,314,100 |
| 2022-12-22 | 113.00 | 116.00 | 112.00 | 114.00 | 114.00 | 10,155,900 |
| 2022-12-21 | 115.00 | 117.00 | 113.00 | 113.00 | 113.00 | 10,543,400 |
| 2022-12-20 | 116.00 | 118.00 | 113.00 | 114.00 | 114.00 | 12,599,600 |
| 2022-12-19 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | 9,140,500 |
| 2022-12-16 | 118.00 | 121.00 | 116.00 | 118.00 | 118.00 | 38,059,800 |
| 2022-12-15 | 119.00 | 122.00 | 117.00 | 118.00 | 118.00 | 22,584,400 |
| 2022-12-14 | 122.00 | 122.00 | 116.00 | 118.00 | 118.00 | 22,584,700 |
| 2022-12-13 | 117.00 | 122.00 | 117.00 | 121.00 | 121.00 | 41,829,400 |
| 2022-12-12 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | 16,278,500 |
| 2022-12-09 | 119.00 | 123.00 | 118.00 | 119.00 | 119.00 | 19,855,500 |
| 2022-12-08 | 118.00 | 120.00 | 113.00 | 119.00 | 119.00 | 23,323,400 |
| 2022-12-07 | 117.00 | 122.00 | 115.00 | 118.00 | 118.00 | 54,625,800 |
| 2022-12-06 | 120.00 | 124.00 | 114.00 | 116.00 | 116.00 | 37,204,600 |
| 2022-12-05 | 126.00 | 130.00 | 120.00 | 120.00 | 120.00 | 41,063,000 |
| 2022-12-02 | 135.00 | 136.00 | 125.00 | 126.00 | 126.00 | 72,729,200 |
| 2022-12-01 | 136.00 | 138.00 | 132.00 | 134.00 | 134.00 | 30,492,200 |
| 2022-11-30 | 137.00 | 138.00 | 134.00 | 134.00 | 134.00 | 19,853,600 |
| 2022-11-29 | 136.00 | 140.00 | 135.00 | 137.00 | 137.00 | 32,763,600 |
| 2022-11-28 | 140.00 | 145.00 | 132.00 | 136.00 | 136.00 | 88,676,300 |
| 2022-11-25 | 141.00 | 149.00 | 139.00 | 140.00 | 140.00 | 171,434,500 |
| 2022-11-24 | 138.00 | 145.00 | 136.00 | 141.00 | 141.00 | 139,720,500 |
| 2022-11-23 | 138.00 | 140.00 | 133.00 | 136.00 | 136.00 | 28,412,300 |
| 2022-11-22 | 134.00 | 141.00 | 134.00 | 137.00 | 137.00 | 64,133,000 |
| 2022-11-21 | 140.00 | 144.00 | 134.00 | 134.00 | 134.00 | 50,748,300 |
| 2022-11-18 | 141.00 | 144.00 | 137.00 | 140.00 | 140.00 | 68,759,300 |
| 2022-11-17 | 139.00 | 150.00 | 134.00 | 140.00 | 140.00 | 403,964,200 |
| 2022-11-16 | 131.00 | 140.00 | 130.00 | 138.00 | 138.00 | 202,761,100 |
| 2022-11-15 | 134.00 | 136.00 | 129.00 | 130.00 | 130.00 | 54,393,200 |
| 2022-11-14 | 127.00 | 138.00 | 127.00 | 134.00 | 134.00 | 149,001,900 |
| 2022-11-11 | 124.00 | 129.00 | 124.00 | 127.00 | 127.00 | 20,879,700 |
| 2022-11-10 | 127.00 | 132.00 | 122.00 | 124.00 | 124.00 | 61,972,100 |
| 2022-11-09 | 131.00 | 132.00 | 126.00 | 128.00 | 128.00 | 20,479,100 |
| 2022-11-08 | 127.00 | 132.00 | 127.00 | 131.00 | 131.00 | 41,998,000 |
| 2022-11-07 | 134.00 | 135.00 | 125.00 | 126.00 | 126.00 | 42,983,100 |
| 2022-11-04 | 125.00 | 136.00 | 124.00 | 133.00 | 133.00 | 180,663,900 |
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.