Multipolar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 131.00 | 132.00 | 112.00 | 124.00 | 124.00 | 259,871,800 |
| 2026-01-28 | 146.00 | 146.00 | 131.00 | 131.00 | 131.00 | 376,598,000 |
| 2026-01-27 | 160.00 | 160.00 | 151.00 | 153.00 | 153.00 | 172,814,600 |
| 2026-01-26 | 149.00 | 160.00 | 149.00 | 157.00 | 157.00 | 326,638,700 |
| 2026-01-23 | 156.00 | 160.00 | 148.00 | 148.00 | 148.00 | 375,618,800 |
| 2026-01-22 | 142.00 | 161.00 | 141.00 | 157.00 | 157.00 | 841,204,700 |
| 2026-01-21 | 147.00 | 148.00 | 141.00 | 141.00 | 141.00 | 82,039,100 |
| 2026-01-20 | 151.00 | 152.00 | 146.00 | 147.00 | 147.00 | 72,419,400 |
| 2026-01-19 | 147.00 | 153.00 | 145.00 | 151.00 | 151.00 | 101,787,800 |
| 2026-01-16 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2026-01-15 | 153.00 | 154.00 | 145.00 | 146.00 | 146.00 | 146,064,400 |
| 2026-01-14 | 157.00 | 163.00 | 152.00 | 153.00 | 153.00 | 270,291,900 |
| 2026-01-13 | 147.00 | 157.00 | 145.00 | 156.00 | 156.00 | 500,552,600 |
| 2026-01-12 | 144.00 | 149.00 | 139.00 | 145.00 | 145.00 | 192,197,000 |
| 2026-01-09 | 144.00 | 147.00 | 142.00 | 144.00 | 144.00 | 62,332,900 |
| 2026-01-08 | 147.00 | 148.00 | 143.00 | 144.00 | 144.00 | 72,997,400 |
| 2026-01-07 | 152.00 | 152.00 | 145.00 | 146.00 | 146.00 | 122,343,700 |
| 2026-01-06 | 143.00 | 152.00 | 142.00 | 152.00 | 152.00 | 241,051,000 |
| 2026-01-05 | 140.00 | 144.00 | 138.00 | 142.00 | 142.00 | 126,492,100 |
| 2026-01-02 | 139.00 | 144.00 | 138.00 | 141.00 | 141.00 | 92,559,700 |
| 2026-01-01 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2025-12-31 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2025-12-30 | 141.00 | 142.00 | 137.00 | 139.00 | 139.00 | 48,560,600 |
| 2025-12-29 | 135.00 | 140.00 | 134.00 | 140.00 | 140.00 | 64,078,500 |
| 2025-12-26 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-12-25 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-12-24 | 140.00 | 141.00 | 133.00 | 135.00 | 135.00 | 55,543,200 |
| 2025-12-23 | 136.00 | 140.00 | 135.00 | 137.00 | 137.00 | 73,015,600 |
| 2025-12-22 | 140.00 | 141.00 | 135.00 | 136.00 | 136.00 | 73,733,900 |
| 2025-12-19 | 142.00 | 143.00 | 137.00 | 139.00 | 139.00 | 98,281,200 |
| 2025-12-18 | 147.00 | 150.00 | 141.00 | 142.00 | 142.00 | 112,876,500 |
| 2025-12-17 | 146.00 | 152.00 | 143.00 | 147.00 | 147.00 | 181,841,800 |
| 2025-12-16 | 150.00 | 151.00 | 141.00 | 146.00 | 146.00 | 184,141,400 |
| 2025-12-15 | 162.00 | 166.00 | 150.00 | 151.00 | 151.00 | 171,094,300 |
| 2025-12-12 | 171.00 | 173.00 | 162.00 | 162.00 | 162.00 | 240,253,400 |
| 2025-12-11 | 160.00 | 171.00 | 158.00 | 168.00 | 168.00 | 343,422,800 |
| 2025-12-10 | 167.00 | 167.00 | 156.00 | 159.00 | 159.00 | 358,965,400 |
| 2025-12-09 | 172.00 | 175.00 | 165.00 | 166.00 | 166.00 | 193,998,700 |
| 2025-12-08 | 167.00 | 177.00 | 167.00 | 171.00 | 171.00 | 226,775,800 |
| 2025-12-05 | 175.00 | 175.00 | 164.00 | 167.00 | 167.00 | 306,559,800 |
| 2025-12-04 | 172.00 | 184.00 | 169.00 | 172.00 | 172.00 | 1,072,143,100 |
| 2025-12-03 | 161.00 | 171.00 | 157.00 | 170.00 | 170.00 | 930,859,100 |
| 2025-12-02 | 152.00 | 162.00 | 150.00 | 159.00 | 159.00 | 579,714,500 |
| 2025-12-01 | 155.00 | 156.00 | 149.00 | 151.00 | 151.00 | 198,792,800 |
| 2025-11-28 | 146.00 | 163.00 | 145.00 | 153.00 | 153.00 | 871,054,200 |
| 2025-11-27 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | 130,560,300 |
| 2025-11-26 | 144.00 | 154.00 | 142.00 | 148.00 | 148.00 | 355,952,600 |
| 2025-11-25 | 149.00 | 150.00 | 143.00 | 143.00 | 143.00 | 160,233,100 |
| 2025-11-24 | 139.00 | 148.00 | 137.00 | 147.00 | 147.00 | 347,597,800 |
| 2025-11-21 | 136.00 | 139.00 | 135.00 | 136.00 | 136.00 | 63,543,100 |
| 2025-11-20 | 142.00 | 142.00 | 136.00 | 137.00 | 137.00 | 102,870,900 |
| 2025-11-19 | 140.00 | 143.00 | 138.00 | 139.00 | 139.00 | 70,934,000 |
| 2025-11-18 | 144.00 | 145.00 | 138.00 | 139.00 | 139.00 | 87,841,800 |
| 2025-11-17 | 142.00 | 145.00 | 138.00 | 144.00 | 144.00 | 140,943,000 |
| 2025-11-14 | 145.00 | 153.00 | 141.00 | 142.00 | 142.00 | 250,373,400 |
| 2025-11-13 | 152.00 | 158.00 | 144.00 | 144.00 | 144.00 | 513,318,700 |
| 2025-11-12 | 140.00 | 153.00 | 138.00 | 151.00 | 151.00 | 758,340,800 |
| 2025-11-11 | 139.00 | 148.00 | 134.00 | 139.00 | 139.00 | 600,007,300 |
| 2025-11-10 | 131.00 | 138.00 | 131.00 | 137.00 | 137.00 | 173,716,500 |
| 2025-11-07 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | 50,562,500 |
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.