Multipolar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 100.00 | 102.00 | 98.000 | 102.00 | 102.00 | 18,606,800 |
| 2026-05-04 | 100.00 | 103.00 | 99.000 | 100.00 | 100.00 | 19,635,700 |
| 2026-05-01 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2026-04-30 | 100.00 | 100.00 | 96.000 | 98.000 | 98.000 | 26,361,000 |
| 2026-04-29 | 100.00 | 102.00 | 98.000 | 100.00 | 100.00 | 21,870,400 |
| 2026-04-28 | 100.00 | 103.00 | 98.000 | 99.000 | 99.000 | 14,328,600 |
| 2026-04-27 | 101.00 | 103.00 | 99.000 | 100.00 | 100.00 | 26,956,100 |
| 2026-04-24 | 105.00 | 106.00 | 99.000 | 101.00 | 101.00 | 41,114,800 |
| 2026-04-23 | 112.00 | 114.00 | 105.00 | 105.00 | 105.00 | 66,616,300 |
| 2026-04-22 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 27,520,300 |
| 2026-04-21 | 106.00 | 109.00 | 103.00 | 107.00 | 107.00 | 20,792,700 |
| 2026-04-20 | 107.00 | 111.00 | 105.00 | 106.00 | 106.00 | 28,222,100 |
| 2026-04-17 | 115.00 | 115.00 | 107.00 | 107.00 | 107.00 | 65,713,400 |
| 2026-04-16 | 111.00 | 120.00 | 111.00 | 113.00 | 113.00 | 152,714,700 |
| 2026-04-15 | 106.00 | 111.00 | 106.00 | 108.00 | 108.00 | 85,824,800 |
| 2026-04-14 | 102.00 | 106.00 | 102.00 | 105.00 | 105.00 | 52,213,200 |
| 2026-04-13 | 100.00 | 103.00 | 97.000 | 101.00 | 101.00 | 36,014,100 |
| 2026-04-10 | 96.000 | 101.00 | 95.000 | 99.000 | 99.000 | 71,643,000 |
| 2026-04-09 | 97.000 | 97.000 | 94.000 | 95.000 | 95.000 | 20,128,200 |
| 2026-04-08 | 93.000 | 97.000 | 92.000 | 97.000 | 97.000 | 56,239,700 |
| 2026-04-07 | 92.000 | 93.000 | 89.000 | 92.000 | 92.000 | 15,485,500 |
| 2026-04-06 | 91.000 | 92.000 | 86.000 | 92.000 | 92.000 | 25,962,200 |
| 2026-04-02 | 96.000 | 97.000 | 91.000 | 91.000 | 91.000 | 30,979,300 |
| 2026-04-01 | 94.000 | 96.000 | 93.000 | 95.000 | 95.000 | 33,023,500 |
| 2026-03-31 | 92.000 | 95.000 | 91.000 | 92.000 | 92.000 | 16,866,200 |
| 2026-03-30 | 93.000 | 93.000 | 89.000 | 92.000 | 92.000 | 21,190,000 |
| 2026-03-27 | 95.000 | 96.000 | 92.000 | 93.000 | 93.000 | 26,416,400 |
| 2026-03-26 | 95.000 | 98.000 | 93.000 | 95.000 | 95.000 | 18,906,800 |
| 2026-03-25 | 91.000 | 96.000 | 89.000 | 95.000 | 95.000 | 47,620,000 |
| 2026-03-17 | 91.000 | 94.000 | 89.000 | 91.000 | 91.000 | 26,419,600 |
| 2026-03-16 | 91.000 | 92.000 | 85.000 | 90.000 | 90.000 | 31,608,300 |
| 2026-03-13 | 92.000 | 102.00 | 90.000 | 90.000 | 90.000 | 105,804,700 |
| 2026-03-12 | 95.000 | 96.000 | 93.000 | 93.000 | 93.000 | 10,832,400 |
| 2026-03-11 | 97.000 | 100.00 | 94.000 | 94.000 | 94.000 | 25,414,100 |
| 2026-03-10 | 96.000 | 98.000 | 95.000 | 97.000 | 97.000 | 19,466,800 |
| 2026-03-09 | 98.000 | 99.000 | 89.000 | 93.000 | 93.000 | 53,141,800 |
| 2026-03-06 | 103.00 | 103.00 | 98.000 | 101.00 | 101.00 | 36,853,500 |
| 2026-03-05 | 97.000 | 104.00 | 97.000 | 103.00 | 103.00 | 40,033,100 |
| 2026-03-04 | 103.00 | 103.00 | 92.000 | 96.000 | 96.000 | 117,097,600 |
| 2026-03-03 | 105.00 | 109.00 | 102.00 | 103.00 | 103.00 | 38,037,700 |
| 2026-03-02 | 105.00 | 109.00 | 103.00 | 105.00 | 105.00 | 82,687,900 |
| 2026-02-27 | 114.00 | 117.00 | 112.00 | 116.00 | 116.00 | 40,526,700 |
| 2026-02-26 | 120.00 | 121.00 | 113.00 | 114.00 | 114.00 | 63,586,000 |
| 2026-02-25 | 121.00 | 123.00 | 119.00 | 119.00 | 119.00 | 47,575,500 |
| 2026-02-24 | 122.00 | 129.00 | 121.00 | 121.00 | 121.00 | 131,417,200 |
| 2026-02-23 | 124.00 | 128.00 | 122.00 | 123.00 | 123.00 | 81,875,500 |
| 2026-02-20 | 123.00 | 125.00 | 118.00 | 122.00 | 122.00 | 68,714,900 |
| 2026-02-19 | 125.00 | 125.00 | 120.00 | 122.00 | 122.00 | 48,353,600 |
| 2026-02-18 | 119.00 | 126.00 | 119.00 | 123.00 | 123.00 | 95,870,700 |
| 2026-02-13 | 120.00 | 123.00 | 118.00 | 118.00 | 118.00 | 37,214,400 |
| 2026-02-12 | 120.00 | 124.00 | 117.00 | 120.00 | 120.00 | 117,106,700 |
| 2026-02-11 | 116.00 | 120.00 | 114.00 | 119.00 | 119.00 | 101,373,200 |
| 2026-02-10 | 112.00 | 117.00 | 111.00 | 115.00 | 115.00 | 87,843,400 |
| 2026-02-09 | 109.00 | 113.00 | 106.00 | 112.00 | 112.00 | 51,925,200 |
| 2026-02-06 | 111.00 | 112.00 | 106.00 | 108.00 | 108.00 | 65,307,500 |
| 2026-02-05 | 112.00 | 116.00 | 111.00 | 114.00 | 114.00 | 62,434,800 |
| 2026-02-04 | 114.00 | 116.00 | 110.00 | 112.00 | 112.00 | 69,545,300 |
| 2026-02-03 | 110.00 | 113.00 | 104.00 | 113.00 | 113.00 | 127,155,800 |
| 2026-02-02 | 123.00 | 123.00 | 102.00 | 107.00 | 107.00 | 230,279,300 |
| 2026-01-30 | 126.00 | 132.00 | 119.00 | 120.00 | 120.00 | 181,991,400 |
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.