Multipolar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 167.00 | 169.00 | 160.00 | 161.00 | 161.00 | 44,774,400 |
| 2022-08-09 | 166.00 | 169.00 | 165.00 | 167.00 | 167.00 | 21,244,100 |
| 2022-08-08 | 174.00 | 175.00 | 165.00 | 166.00 | 166.00 | 34,451,600 |
| 2022-08-05 | 180.00 | 183.00 | 171.00 | 172.00 | 172.00 | 112,587,100 |
| 2022-08-04 | 169.00 | 179.00 | 169.00 | 175.00 | 175.00 | 86,775,300 |
| 2022-08-03 | 166.00 | 171.00 | 166.00 | 167.00 | 167.00 | 22,985,400 |
| 2022-08-02 | 171.00 | 171.00 | 163.00 | 166.00 | 166.00 | 45,413,700 |
| 2022-08-01 | 173.00 | 175.00 | 170.00 | 170.00 | 170.00 | 20,146,200 |
| 2022-07-29 | 170.00 | 177.00 | 170.00 | 172.00 | 172.00 | 62,026,500 |
| 2022-07-28 | 166.00 | 172.00 | 166.00 | 170.00 | 170.00 | 48,639,500 |
| 2022-07-27 | 169.00 | 170.00 | 161.00 | 166.00 | 166.00 | 40,248,100 |
| 2022-07-26 | 168.00 | 174.00 | 165.00 | 168.00 | 168.00 | 70,926,200 |
| 2022-07-25 | 167.00 | 170.00 | 164.00 | 167.00 | 167.00 | 37,686,700 |
| 2022-07-22 | 162.00 | 169.00 | 159.00 | 166.00 | 166.00 | 45,507,700 |
| 2022-07-21 | 164.00 | 172.00 | 159.00 | 161.00 | 161.00 | 113,612,500 |
| 2022-07-20 | 155.00 | 166.00 | 155.00 | 163.00 | 163.00 | 108,846,000 |
| 2022-07-19 | 155.00 | 158.00 | 154.00 | 155.00 | 155.00 | 21,517,100 |
| 2022-07-18 | 150.00 | 156.00 | 150.00 | 154.00 | 154.00 | 30,809,700 |
| 2022-07-15 | 145.00 | 152.00 | 145.00 | 149.00 | 149.00 | 24,098,200 |
| 2022-07-14 | 153.00 | 153.00 | 144.00 | 145.00 | 145.00 | 23,249,200 |
| 2022-07-13 | 155.00 | 159.00 | 151.00 | 153.00 | 153.00 | 26,894,700 |
| 2022-07-12 | 149.00 | 157.00 | 149.00 | 155.00 | 155.00 | 37,743,500 |
| 2022-07-11 | 145.00 | 150.00 | 143.00 | 149.00 | 149.00 | 25,566,900 |
| 2022-07-08 | 139.00 | 145.00 | 139.00 | 144.00 | 144.00 | 19,649,300 |
| 2022-07-07 | 139.00 | 144.00 | 138.00 | 139.00 | 139.00 | 14,774,700 |
| 2022-07-06 | 140.00 | 141.00 | 135.00 | 139.00 | 139.00 | 13,213,500 |
| 2022-07-05 | 134.00 | 147.00 | 134.00 | 140.00 | 140.00 | 22,369,800 |
| 2022-07-04 | 146.00 | 147.00 | 136.00 | 137.00 | 137.00 | 41,021,900 |
| 2022-07-01 | 156.00 | 158.00 | 146.00 | 146.00 | 146.00 | 42,058,800 |
| 2022-06-30 | 157.00 | 161.00 | 155.00 | 156.00 | 156.00 | 46,726,100 |
| 2022-06-29 | 157.00 | 158.00 | 154.00 | 156.00 | 156.00 | 15,554,000 |
| 2022-06-28 | 157.00 | 159.00 | 156.00 | 157.00 | 157.00 | 18,439,800 |
| 2022-06-27 | 158.00 | 159.00 | 155.00 | 155.00 | 155.00 | 20,686,600 |
| 2022-06-24 | 155.00 | 163.00 | 155.00 | 156.00 | 156.00 | 45,447,100 |
| 2022-06-23 | 159.00 | 161.00 | 154.00 | 155.00 | 155.00 | 17,910,700 |
| 2022-06-22 | 163.00 | 163.00 | 157.00 | 159.00 | 159.00 | 16,710,700 |
| 2022-06-21 | 154.00 | 166.00 | 153.00 | 161.00 | 161.00 | 83,725,700 |
| 2022-06-20 | 153.00 | 156.00 | 150.00 | 154.00 | 154.00 | 17,251,300 |
| 2022-06-17 | 157.00 | 157.00 | 151.00 | 153.00 | 153.00 | 14,646,300 |
| 2022-06-16 | 154.00 | 160.00 | 153.00 | 155.00 | 155.00 | 24,241,800 |
| 2022-06-15 | 166.00 | 166.00 | 152.00 | 153.00 | 153.00 | 53,992,500 |
| 2022-06-14 | 167.00 | 167.00 | 162.00 | 163.00 | 163.00 | 16,926,400 |
| 2022-06-13 | 173.00 | 175.00 | 164.00 | 167.00 | 167.00 | 24,848,700 |
| 2022-06-10 | 181.00 | 182.00 | 174.00 | 174.00 | 174.00 | 13,286,000 |
| 2022-06-09 | 178.00 | 181.00 | 177.00 | 178.00 | 178.00 | 22,634,900 |
| 2022-06-08 | 176.00 | 181.00 | 175.00 | 177.00 | 177.00 | 24,526,900 |
| 2022-06-07 | 174.00 | 179.00 | 172.00 | 175.00 | 175.00 | 30,397,700 |
| 2022-06-06 | 184.00 | 184.00 | 172.00 | 174.00 | 174.00 | 69,191,500 |
| 2022-06-03 | 192.00 | 195.00 | 182.00 | 184.00 | 184.00 | 46,280,000 |
| 2022-06-02 | 189.00 | 193.00 | 187.00 | 192.00 | 192.00 | 31,624,400 |
| 2022-05-31 | 190.00 | 194.00 | 187.00 | 188.00 | 188.00 | 44,668,700 |
| 2022-05-30 | 182.00 | 193.00 | 180.00 | 189.00 | 189.00 | 74,379,900 |
| 2022-05-27 | 179.00 | 186.00 | 178.00 | 181.00 | 181.00 | 25,589,200 |
| 2022-05-25 | 182.00 | 184.00 | 178.00 | 178.00 | 178.00 | 19,815,300 |
| 2022-05-24 | 186.00 | 188.00 | 180.00 | 182.00 | 182.00 | 59,131,900 |
| 2022-05-23 | 176.00 | 186.00 | 176.00 | 184.00 | 184.00 | 125,789,700 |
| 2022-05-20 | 173.00 | 177.00 | 171.00 | 175.00 | 175.00 | 44,652,300 |
| 2022-05-19 | 178.00 | 179.00 | 171.00 | 172.00 | 172.00 | 20,916,200 |
| 2022-05-18 | 177.00 | 182.00 | 175.00 | 178.00 | 178.00 | 28,435,600 |
| 2022-05-17 | 174.00 | 184.00 | 169.00 | 176.00 | 176.00 | 55,477,200 |
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.