Multipolar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 120.00 | 130.00 | 119.00 | 125.00 | 125.00 | 44,663,200 |
| 2022-11-02 | 132.00 | 134.00 | 124.00 | 126.00 | 126.00 | 92,592,200 |
| 2022-11-01 | 134.00 | 137.00 | 130.00 | 131.00 | 131.00 | 47,379,600 |
| 2022-10-31 | 134.00 | 140.00 | 131.00 | 132.00 | 132.00 | 68,620,000 |
| 2022-10-28 | 139.00 | 145.00 | 131.00 | 133.00 | 133.00 | 282,704,600 |
| 2022-10-27 | 114.00 | 146.00 | 112.00 | 138.00 | 138.00 | 689,496,300 |
| 2022-10-26 | 114.00 | 115.00 | 111.00 | 114.00 | 114.00 | 39,611,100 |
| 2022-10-25 | 115.00 | 119.00 | 113.00 | 114.00 | 114.00 | 137,201,200 |
| 2022-10-24 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | 19,945,400 |
| 2022-10-21 | 116.00 | 117.00 | 113.00 | 114.00 | 114.00 | 27,375,900 |
| 2022-10-20 | 119.00 | 120.00 | 115.00 | 115.00 | 115.00 | 29,801,000 |
| 2022-10-19 | 118.00 | 123.00 | 117.00 | 118.00 | 118.00 | 19,099,900 |
| 2022-10-18 | 118.00 | 121.00 | 115.00 | 117.00 | 117.00 | 17,812,400 |
| 2022-10-17 | 118.00 | 119.00 | 111.00 | 117.00 | 117.00 | 24,289,300 |
| 2022-10-14 | 124.00 | 127.00 | 118.00 | 118.00 | 118.00 | 24,272,700 |
| 2022-10-13 | 131.00 | 131.00 | 123.00 | 124.00 | 124.00 | 23,785,600 |
| 2022-10-12 | 132.00 | 134.00 | 129.00 | 130.00 | 130.00 | 16,775,700 |
| 2022-10-11 | 135.00 | 136.00 | 131.00 | 132.00 | 132.00 | 11,439,100 |
| 2022-10-10 | 136.00 | 139.00 | 134.00 | 135.00 | 135.00 | 28,328,300 |
| 2022-10-07 | 145.00 | 146.00 | 141.00 | 141.00 | 141.00 | 45,524,800 |
| 2022-10-06 | 138.00 | 145.00 | 138.00 | 144.00 | 144.00 | 42,381,600 |
| 2022-10-05 | 137.00 | 140.00 | 136.00 | 137.00 | 137.00 | 16,773,300 |
| 2022-10-04 | 133.00 | 139.00 | 132.00 | 136.00 | 136.00 | 22,482,600 |
| 2022-10-03 | 131.00 | 135.00 | 129.00 | 131.00 | 131.00 | 13,559,100 |
| 2022-09-30 | 137.00 | 137.00 | 128.00 | 131.00 | 131.00 | 29,982,500 |
| 2022-09-29 | 140.00 | 142.00 | 137.00 | 137.00 | 137.00 | 12,595,300 |
| 2022-09-28 | 142.00 | 145.00 | 139.00 | 140.00 | 140.00 | 43,851,600 |
| 2022-09-27 | 137.00 | 141.00 | 136.00 | 140.00 | 140.00 | 21,571,300 |
| 2022-09-26 | 139.00 | 140.00 | 135.00 | 137.00 | 137.00 | 12,047,700 |
| 2022-09-23 | 137.00 | 142.00 | 136.00 | 139.00 | 139.00 | 20,361,300 |
| 2022-09-22 | 138.00 | 139.00 | 135.00 | 136.00 | 136.00 | 18,072,200 |
| 2022-09-21 | 140.00 | 141.00 | 136.00 | 138.00 | 138.00 | 13,340,600 |
| 2022-09-20 | 143.00 | 144.00 | 139.00 | 140.00 | 140.00 | 18,843,900 |
| 2022-09-19 | 142.00 | 147.00 | 140.00 | 142.00 | 142.00 | 41,939,900 |
| 2022-09-16 | 152.00 | 152.00 | 142.00 | 142.00 | 142.00 | 52,360,000 |
| 2022-09-15 | 153.00 | 154.00 | 150.00 | 151.00 | 151.00 | 29,410,100 |
| 2022-09-14 | 155.00 | 158.00 | 152.00 | 153.00 | 153.00 | 32,815,800 |
| 2022-09-13 | 155.00 | 157.00 | 153.00 | 155.00 | 155.00 | 17,769,000 |
| 2022-09-12 | 153.00 | 157.00 | 153.00 | 154.00 | 154.00 | 29,464,900 |
| 2022-09-09 | 156.00 | 156.00 | 152.00 | 153.00 | 153.00 | 16,514,100 |
| 2022-09-08 | 153.00 | 159.00 | 151.00 | 154.00 | 154.00 | 86,329,300 |
| 2022-09-07 | 149.00 | 152.00 | 148.00 | 152.00 | 152.00 | 23,515,700 |
| 2022-09-06 | 151.00 | 152.00 | 148.00 | 148.00 | 148.00 | 34,215,600 |
| 2022-09-05 | 151.00 | 155.00 | 150.00 | 151.00 | 151.00 | 39,044,000 |
| 2022-09-02 | 152.00 | 153.00 | 151.00 | 151.00 | 151.00 | 6,197,000 |
| 2022-09-01 | 152.00 | 154.00 | 151.00 | 152.00 | 152.00 | 7,294,300 |
| 2022-08-31 | 154.00 | 154.00 | 151.00 | 152.00 | 152.00 | 8,005,400 |
| 2022-08-30 | 149.00 | 155.00 | 147.00 | 154.00 | 154.00 | 34,860,400 |
| 2022-08-29 | 149.00 | 151.00 | 146.00 | 150.00 | 150.00 | 15,736,600 |
| 2022-08-26 | 151.00 | 153.00 | 149.00 | 150.00 | 150.00 | 27,505,100 |
| 2022-08-25 | 151.00 | 158.00 | 149.00 | 151.00 | 151.00 | 51,562,500 |
| 2022-08-24 | 153.00 | 155.00 | 149.00 | 151.00 | 151.00 | 25,149,900 |
| 2022-08-23 | 153.00 | 156.00 | 150.00 | 153.00 | 153.00 | 18,913,400 |
| 2022-08-22 | 160.00 | 161.00 | 149.00 | 153.00 | 153.00 | 54,116,200 |
| 2022-08-19 | 161.00 | 163.00 | 160.00 | 160.00 | 160.00 | 12,398,200 |
| 2022-08-18 | 160.00 | 162.00 | 160.00 | 161.00 | 161.00 | 13,072,300 |
| 2022-08-16 | 164.00 | 165.00 | 159.00 | 160.00 | 160.00 | 27,427,800 |
| 2022-08-15 | 164.00 | 168.00 | 163.00 | 163.00 | 163.00 | 34,860,200 |
| 2022-08-12 | 162.00 | 165.00 | 160.00 | 163.00 | 163.00 | 16,296,400 |
| 2022-08-11 | 162.00 | 165.00 | 161.00 | 161.00 | 161.00 | 32,454,900 |
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.