Multipolar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 131.00 | 133.00 | 129.00 | 131.00 | 131.00 | 71,586,400 |
| 2025-11-05 | 130.00 | 132.00 | 126.00 | 130.00 | 130.00 | 105,145,600 |
| 2025-11-04 | 136.00 | 137.00 | 128.00 | 130.00 | 130.00 | 123,914,800 |
| 2025-11-03 | 134.00 | 137.00 | 132.00 | 136.00 | 136.00 | 87,520,300 |
| 2025-10-31 | 133.00 | 137.00 | 132.00 | 133.00 | 133.00 | 87,383,300 |
| 2025-10-30 | 131.00 | 139.00 | 130.00 | 132.00 | 132.00 | 209,596,100 |
| 2025-10-29 | 134.00 | 135.00 | 128.00 | 131.00 | 131.00 | 81,034,100 |
| 2025-10-28 | 134.00 | 137.00 | 129.00 | 133.00 | 133.00 | 143,780,900 |
| 2025-10-27 | 138.00 | 140.00 | 127.00 | 133.00 | 133.00 | 317,556,500 |
| 2025-10-24 | 149.00 | 157.00 | 138.00 | 138.00 | 138.00 | 428,648,100 |
| 2025-10-23 | 150.00 | 151.00 | 144.00 | 147.00 | 147.00 | 144,634,500 |
| 2025-10-22 | 156.00 | 160.00 | 148.00 | 150.00 | 150.00 | 267,593,000 |
| 2025-10-21 | 153.00 | 163.00 | 147.00 | 154.00 | 154.00 | 259,677,900 |
| 2025-10-20 | 160.00 | 169.00 | 153.00 | 158.00 | 158.00 | 255,111,100 |
| 2025-10-17 | 178.00 | 179.00 | 154.00 | 156.00 | 156.00 | 382,120,900 |
| 2025-10-16 | 190.00 | 197.00 | 178.00 | 178.00 | 178.00 | 226,435,600 |
| 2025-10-15 | 191.00 | 196.00 | 181.00 | 186.00 | 186.00 | 145,962,900 |
| 2025-10-14 | 200.00 | 216.00 | 185.00 | 189.00 | 189.00 | 424,417,900 |
| 2025-10-13 | 216.00 | 222.00 | 194.00 | 199.00 | 199.00 | 429,619,900 |
| 2025-10-10 | 226.00 | 234.00 | 218.00 | 226.00 | 226.00 | 140,717,500 |
| 2025-10-09 | 242.00 | 258.00 | 222.00 | 226.00 | 226.00 | 293,578,600 |
| 2025-10-08 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2025-10-07 | 246.00 | 274.00 | 232.00 | 246.00 | 246.00 | 1,156,669,200 |
| 2025-10-06 | 220.00 | 246.00 | 212.00 | 234.00 | 234.00 | 399,300,500 |
| 2025-10-03 | 234.00 | 234.00 | 218.00 | 218.00 | 218.00 | 207,410,200 |
| 2025-10-02 | 238.00 | 252.00 | 230.00 | 230.00 | 230.00 | 432,566,100 |
| 2025-10-01 | 240.00 | 240.00 | 218.00 | 230.00 | 230.00 | 360,244,400 |
| 2025-09-30 | 230.00 | 252.00 | 218.00 | 238.00 | 238.00 | 1,745,434,800 |
| 2025-09-29 | 157.00 | 210.00 | 157.00 | 210.00 | 210.00 | 2,141,427,200 |
| 2025-09-26 | 151.00 | 160.00 | 149.00 | 156.00 | 156.00 | 136,517,000 |
| 2025-09-25 | 159.00 | 159.00 | 148.00 | 151.00 | 151.00 | 178,422,000 |
| 2025-09-24 | 162.00 | 164.00 | 156.00 | 156.00 | 156.00 | 149,798,600 |
| 2025-09-23 | 160.00 | 164.00 | 158.00 | 162.00 | 162.00 | 189,806,900 |
| 2025-09-22 | 161.00 | 165.00 | 155.00 | 157.00 | 157.00 | 199,050,100 |
| 2025-09-19 | 170.00 | 172.00 | 158.00 | 159.00 | 159.00 | 247,891,300 |
| 2025-09-18 | 165.00 | 177.00 | 164.00 | 169.00 | 169.00 | 721,204,400 |
| 2025-09-17 | 153.00 | 181.00 | 151.00 | 160.00 | 160.00 | 1,470,455,100 |
| 2025-09-16 | 156.00 | 162.00 | 148.00 | 155.00 | 155.00 | 488,080,200 |
| 2025-09-15 | 145.00 | 157.00 | 145.00 | 156.00 | 156.00 | 329,364,200 |
| 2025-09-12 | 138.00 | 146.00 | 137.00 | 144.00 | 144.00 | 271,650,000 |
| 2025-09-11 | 135.00 | 140.00 | 133.00 | 138.00 | 138.00 | 138,120,000 |
| 2025-09-10 | 138.00 | 139.00 | 129.00 | 133.00 | 133.00 | 69,429,500 |
| 2025-09-09 | 133.00 | 137.00 | 124.00 | 136.00 | 136.00 | 141,157,000 |
| 2025-09-08 | 136.00 | 144.00 | 133.00 | 133.00 | 133.00 | 180,130,500 |
| 2025-09-05 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2025-09-04 | 141.00 | 142.00 | 135.00 | 136.00 | 136.00 | 71,561,100 |
| 2025-09-03 | 148.00 | 148.00 | 139.00 | 140.00 | 140.00 | 102,026,700 |
| 2025-09-02 | 135.00 | 149.00 | 135.00 | 146.00 | 146.00 | 287,884,300 |
| 2025-09-01 | 128.00 | 138.00 | 120.00 | 133.00 | 133.00 | 161,398,000 |
| 2025-08-29 | 145.00 | 146.00 | 130.00 | 137.00 | 137.00 | 458,109,500 |
| 2025-08-28 | 148.00 | 156.00 | 148.00 | 151.00 | 151.00 | 228,896,500 |
| 2025-08-27 | 154.00 | 158.00 | 146.00 | 147.00 | 147.00 | 248,979,600 |
| 2025-08-26 | 171.00 | 171.00 | 153.00 | 153.00 | 153.00 | 559,338,800 |
| 2025-08-25 | 150.00 | 172.00 | 145.00 | 170.00 | 170.00 | 1,350,372,500 |
| 2025-08-22 | 143.00 | 149.00 | 140.00 | 144.00 | 144.00 | 243,635,200 |
| 2025-08-21 | 142.00 | 152.00 | 138.00 | 143.00 | 143.00 | 403,615,800 |
| 2025-08-20 | 154.00 | 159.00 | 135.00 | 141.00 | 141.00 | 804,291,000 |
| 2025-08-19 | 135.00 | 153.00 | 135.00 | 153.00 | 153.00 | 1,008,936,100 |
| 2025-08-18 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2025-08-15 | 128.00 | 140.00 | 125.00 | 133.00 | 133.00 | 490,885,500 |
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.