Multipolar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 264.00 | 284.00 | 256.00 | 266.00 | 266.00 | 404,068,400 |
| 2022-02-07 | 242.00 | 288.00 | 242.00 | 262.00 | 262.00 | 681,537,300 |
| 2022-02-04 | 238.00 | 252.00 | 232.00 | 242.00 | 242.00 | 331,298,700 |
| 2022-02-03 | 248.00 | 254.00 | 232.00 | 236.00 | 236.00 | 218,913,200 |
| 2022-02-02 | 202.00 | 260.00 | 200.00 | 246.00 | 246.00 | 927,257,600 |
| 2022-01-31 | 224.00 | 232.00 | 212.00 | 212.00 | 212.00 | 403,121,300 |
| 2022-01-28 | 184.00 | 236.00 | 182.00 | 226.00 | 226.00 | 904,530,200 |
| 2022-01-27 | 196.00 | 202.00 | 184.00 | 184.00 | 184.00 | 156,383,000 |
| 2022-01-26 | 182.00 | 204.00 | 179.00 | 196.00 | 196.00 | 365,653,000 |
| 2022-01-25 | 206.00 | 212.00 | 192.00 | 192.00 | 192.00 | 226,664,600 |
| 2022-01-24 | 216.00 | 218.00 | 204.00 | 206.00 | 206.00 | 259,940,400 |
| 2022-01-21 | 230.00 | 238.00 | 214.00 | 218.00 | 218.00 | 219,053,900 |
| 2022-01-20 | 224.00 | 236.00 | 218.00 | 230.00 | 230.00 | 262,150,100 |
| 2022-01-19 | 232.00 | 236.00 | 222.00 | 224.00 | 224.00 | 105,847,500 |
| 2022-01-18 | 246.00 | 246.00 | 230.00 | 236.00 | 236.00 | 224,885,500 |
| 2022-01-17 | 260.00 | 266.00 | 242.00 | 246.00 | 246.00 | 166,012,100 |
| 2022-01-14 | 262.00 | 266.00 | 248.00 | 258.00 | 258.00 | 311,918,500 |
| 2022-01-13 | 276.00 | 292.00 | 266.00 | 266.00 | 266.00 | 344,924,700 |
| 2022-01-12 | 306.00 | 306.00 | 286.00 | 286.00 | 286.00 | 162,026,300 |
| 2022-01-11 | 330.00 | 332.00 | 300.00 | 306.00 | 306.00 | 155,234,800 |
| 2022-01-10 | 330.00 | 334.00 | 320.00 | 322.00 | 322.00 | 173,200,600 |
| 2022-01-07 | 338.00 | 344.00 | 326.00 | 328.00 | 328.00 | 173,774,400 |
| 2022-01-06 | 350.00 | 352.00 | 330.00 | 338.00 | 338.00 | 185,376,800 |
| 2022-01-05 | 364.00 | 368.00 | 344.00 | 344.00 | 344.00 | 145,417,200 |
| 2022-01-04 | 364.00 | 372.00 | 362.00 | 364.00 | 364.00 | 158,787,300 |
| 2022-01-03 | 370.00 | 376.00 | 362.00 | 364.00 | 364.00 | 154,166,400 |
| 2021-12-30 | 368.00 | 376.00 | 360.00 | 370.00 | 370.00 | 234,866,700 |
| 2021-12-29 | 358.00 | 372.00 | 356.00 | 368.00 | 368.00 | 284,531,400 |
| 2021-12-28 | 368.00 | 378.00 | 358.00 | 360.00 | 360.00 | 288,530,900 |
| 2021-12-27 | 382.00 | 382.00 | 360.00 | 368.00 | 368.00 | 188,087,100 |
| 2021-12-24 | 392.00 | 400.00 | 380.00 | 382.00 | 382.00 | 265,769,900 |
| 2021-12-23 | 390.00 | 410.00 | 386.00 | 392.00 | 392.00 | 567,397,800 |
| 2021-12-22 | 408.00 | 430.00 | 386.00 | 390.00 | 390.00 | 802,551,700 |
| 2021-12-21 | 380.00 | 416.00 | 380.00 | 408.00 | 408.00 | 664,637,300 |
| 2021-12-20 | 362.00 | 388.00 | 356.00 | 380.00 | 380.00 | 506,849,200 |
| 2021-12-17 | 372.00 | 378.00 | 356.00 | 360.00 | 360.00 | 177,975,600 |
| 2021-12-16 | 374.00 | 380.00 | 356.00 | 372.00 | 372.00 | 185,367,900 |
| 2021-12-15 | 356.00 | 378.00 | 356.00 | 372.00 | 372.00 | 347,553,900 |
| 2021-12-14 | 362.00 | 366.00 | 352.00 | 356.00 | 356.00 | 133,286,200 |
| 2021-12-13 | 362.00 | 374.00 | 358.00 | 362.00 | 362.00 | 279,897,500 |
| 2021-12-10 | 364.00 | 372.00 | 358.00 | 362.00 | 362.00 | 313,257,100 |
| 2021-12-09 | 352.00 | 360.00 | 344.00 | 360.00 | 360.00 | 173,072,600 |
| 2021-12-08 | 352.00 | 366.00 | 344.00 | 350.00 | 350.00 | 318,999,400 |
| 2021-12-07 | 368.00 | 376.00 | 344.00 | 352.00 | 352.00 | 256,725,600 |
| 2021-12-06 | 388.00 | 392.00 | 364.00 | 368.00 | 368.00 | 327,740,700 |
| 2021-12-03 | 396.00 | 402.00 | 386.00 | 388.00 | 388.00 | 162,820,700 |
| 2021-12-02 | 408.00 | 420.00 | 386.00 | 396.00 | 396.00 | 468,030,700 |
| 2021-12-01 | 362.00 | 440.00 | 360.00 | 402.00 | 402.00 | 1,360,160,800 |
| 2021-11-30 | 350.00 | 374.00 | 346.00 | 360.00 | 360.00 | 332,841,900 |
| 2021-11-29 | 348.00 | 356.00 | 338.00 | 348.00 | 348.00 | 126,152,500 |
| 2021-11-26 | 348.00 | 354.00 | 332.00 | 350.00 | 350.00 | 122,911,800 |
| 2021-11-25 | 346.00 | 358.00 | 344.00 | 350.00 | 350.00 | 145,462,300 |
| 2021-11-24 | 356.00 | 360.00 | 346.00 | 346.00 | 346.00 | 127,469,500 |
| 2021-11-23 | 354.00 | 366.00 | 346.00 | 356.00 | 356.00 | 171,355,400 |
| 2021-11-22 | 366.00 | 372.00 | 356.00 | 356.00 | 356.00 | 127,767,300 |
| 2021-11-19 | 372.00 | 372.00 | 358.00 | 364.00 | 364.00 | 120,052,400 |
| 2021-11-18 | 362.00 | 374.00 | 362.00 | 368.00 | 368.00 | 242,050,700 |
| 2021-11-17 | 340.00 | 362.00 | 324.00 | 362.00 | 362.00 | 393,711,500 |
| 2021-11-16 | 358.00 | 360.00 | 338.00 | 340.00 | 340.00 | 155,471,800 |
| 2021-11-15 | 366.00 | 368.00 | 346.00 | 360.00 | 360.00 | 96,436,900 |
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.