Multipolar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 175.00 | 179.00 | 165.00 | 171.00 | 171.00 | 56,418,600 |
| 2022-05-12 | 187.00 | 187.00 | 174.00 | 175.00 | 175.00 | 37,141,200 |
| 2022-05-11 | 185.00 | 190.00 | 183.00 | 187.00 | 187.00 | 25,073,300 |
| 2022-05-10 | 188.00 | 188.00 | 176.00 | 183.00 | 183.00 | 57,970,400 |
| 2022-05-09 | 199.00 | 200.00 | 188.00 | 189.00 | 189.00 | 32,407,200 |
| 2022-04-28 | 197.00 | 202.00 | 197.00 | 199.00 | 199.00 | 33,220,000 |
| 2022-04-27 | 199.00 | 202.00 | 195.00 | 196.00 | 196.00 | 33,307,600 |
| 2022-04-26 | 190.00 | 206.00 | 188.00 | 200.00 | 200.00 | 115,885,100 |
| 2022-04-25 | 194.00 | 194.00 | 185.00 | 188.00 | 188.00 | 58,536,000 |
| 2022-04-22 | 198.00 | 200.00 | 192.00 | 194.00 | 194.00 | 45,499,900 |
| 2022-04-21 | 199.00 | 202.00 | 198.00 | 198.00 | 198.00 | 48,935,600 |
| 2022-04-20 | 198.00 | 206.00 | 195.00 | 198.00 | 198.00 | 99,068,800 |
| 2022-04-19 | 212.00 | 214.00 | 198.00 | 198.00 | 198.00 | 130,628,700 |
| 2022-04-18 | 216.00 | 218.00 | 208.00 | 212.00 | 212.00 | 39,686,600 |
| 2022-04-14 | 220.00 | 224.00 | 212.00 | 216.00 | 216.00 | 56,850,200 |
| 2022-04-13 | 214.00 | 222.00 | 214.00 | 218.00 | 218.00 | 51,068,400 |
| 2022-04-12 | 222.00 | 224.00 | 210.00 | 214.00 | 214.00 | 62,519,300 |
| 2022-04-11 | 236.00 | 236.00 | 220.00 | 222.00 | 222.00 | 80,396,400 |
| 2022-04-08 | 234.00 | 240.00 | 232.00 | 234.00 | 234.00 | 87,763,700 |
| 2022-04-07 | 226.00 | 234.00 | 218.00 | 232.00 | 232.00 | 109,986,500 |
| 2022-04-06 | 238.00 | 240.00 | 226.00 | 226.00 | 226.00 | 97,029,700 |
| 2022-04-05 | 234.00 | 242.00 | 232.00 | 238.00 | 238.00 | 122,062,600 |
| 2022-04-04 | 226.00 | 242.00 | 226.00 | 232.00 | 232.00 | 95,577,000 |
| 2022-04-01 | 244.00 | 246.00 | 228.00 | 232.00 | 232.00 | 121,209,200 |
| 2022-03-31 | 254.00 | 256.00 | 236.00 | 240.00 | 240.00 | 140,825,600 |
| 2022-03-30 | 254.00 | 262.00 | 252.00 | 252.00 | 252.00 | 124,908,800 |
| 2022-03-29 | 264.00 | 264.00 | 250.00 | 254.00 | 254.00 | 171,852,600 |
| 2022-03-28 | 262.00 | 272.00 | 256.00 | 262.00 | 262.00 | 370,516,000 |
| 2022-03-25 | 240.00 | 270.00 | 236.00 | 260.00 | 260.00 | 665,425,800 |
| 2022-03-24 | 232.00 | 236.00 | 228.00 | 236.00 | 236.00 | 85,057,600 |
| 2022-03-23 | 234.00 | 242.00 | 228.00 | 230.00 | 230.00 | 103,506,700 |
| 2022-03-22 | 236.00 | 242.00 | 230.00 | 234.00 | 234.00 | 139,691,400 |
| 2022-03-21 | 226.00 | 244.00 | 224.00 | 234.00 | 234.00 | 270,305,400 |
| 2022-03-18 | 240.00 | 250.00 | 226.00 | 228.00 | 228.00 | 328,979,000 |
| 2022-03-17 | 216.00 | 250.00 | 214.00 | 238.00 | 238.00 | 443,557,000 |
| 2022-03-16 | 218.00 | 226.00 | 212.00 | 216.00 | 216.00 | 63,823,800 |
| 2022-03-15 | 228.00 | 230.00 | 212.00 | 216.00 | 216.00 | 113,231,100 |
| 2022-03-14 | 236.00 | 238.00 | 218.00 | 220.00 | 220.00 | 207,379,900 |
| 2022-03-11 | 226.00 | 244.00 | 216.00 | 234.00 | 234.00 | 467,989,000 |
| 2022-03-10 | 206.00 | 232.00 | 204.00 | 224.00 | 224.00 | 404,673,500 |
| 2022-03-09 | 200.00 | 210.00 | 197.00 | 204.00 | 204.00 | 70,377,200 |
| 2022-03-08 | 195.00 | 222.00 | 189.00 | 197.00 | 197.00 | 440,174,600 |
| 2022-03-07 | 197.00 | 202.00 | 191.00 | 194.00 | 194.00 | 72,396,600 |
| 2022-03-04 | 206.00 | 210.00 | 196.00 | 197.00 | 197.00 | 72,106,200 |
| 2022-03-02 | 220.00 | 220.00 | 204.00 | 204.00 | 204.00 | 66,421,400 |
| 2022-03-01 | 216.00 | 228.00 | 214.00 | 218.00 | 218.00 | 69,434,100 |
| 2022-02-25 | 210.00 | 226.00 | 208.00 | 214.00 | 214.00 | 100,741,200 |
| 2022-02-24 | 220.00 | 224.00 | 206.00 | 208.00 | 208.00 | 118,201,400 |
| 2022-02-23 | 222.00 | 224.00 | 216.00 | 220.00 | 220.00 | 73,645,300 |
| 2022-02-22 | 234.00 | 244.00 | 218.00 | 220.00 | 220.00 | 258,862,300 |
| 2022-02-21 | 244.00 | 248.00 | 230.00 | 234.00 | 234.00 | 125,959,400 |
| 2022-02-18 | 238.00 | 250.00 | 234.00 | 242.00 | 242.00 | 90,353,200 |
| 2022-02-17 | 240.00 | 244.00 | 234.00 | 240.00 | 240.00 | 66,512,500 |
| 2022-02-16 | 234.00 | 246.00 | 232.00 | 240.00 | 240.00 | 151,736,900 |
| 2022-02-15 | 232.00 | 242.00 | 224.00 | 230.00 | 230.00 | 120,807,900 |
| 2022-02-14 | 246.00 | 248.00 | 232.00 | 232.00 | 232.00 | 152,600,300 |
| 2022-02-11 | 242.00 | 254.00 | 238.00 | 248.00 | 248.00 | 158,950,800 |
| 2022-02-10 | 248.00 | 256.00 | 238.00 | 240.00 | 240.00 | 141,597,100 |
| 2022-02-09 | 268.00 | 270.00 | 248.00 | 248.00 | 248.00 | 205,051,800 |
| 2022-02-08 | 264.00 | 284.00 | 256.00 | 266.00 | 266.00 | 404,068,400 |
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.