Multipolar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 125.00 | 137.00 | 124.00 | 126.00 | 126.00 | 579,490,600 |
| 2025-08-13 | 119.00 | 125.00 | 119.00 | 123.00 | 123.00 | 146,110,100 |
| 2025-08-12 | 120.00 | 126.00 | 117.00 | 119.00 | 119.00 | 234,474,300 |
| 2025-08-11 | 119.00 | 128.00 | 118.00 | 120.00 | 120.00 | 286,840,900 |
| 2025-08-08 | 123.00 | 124.00 | 116.00 | 118.00 | 118.00 | 179,308,200 |
| 2025-08-07 | 115.00 | 126.00 | 114.00 | 123.00 | 123.00 | 534,147,600 |
| 2025-08-06 | 114.00 | 119.00 | 111.00 | 113.00 | 113.00 | 239,152,400 |
| 2025-08-05 | 100.00 | 123.00 | 100.00 | 113.00 | 113.00 | 878,679,400 |
| 2025-08-04 | 101.00 | 102.00 | 99.000 | 100.00 | 100.00 | 47,622,200 |
| 2025-08-01 | 102.00 | 104.00 | 97.000 | 101.00 | 101.00 | 95,930,100 |
| 2025-07-31 | 109.00 | 109.00 | 104.00 | 105.00 | 105.00 | 40,805,500 |
| 2025-07-30 | 112.00 | 112.00 | 106.00 | 108.00 | 108.00 | 59,941,600 |
| 2025-07-29 | 104.00 | 111.00 | 102.00 | 111.00 | 111.00 | 116,917,200 |
| 2025-07-28 | 103.00 | 106.00 | 103.00 | 103.00 | 103.00 | 27,821,800 |
| 2025-07-25 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | 33,341,300 |
| 2025-07-24 | 110.00 | 112.00 | 104.00 | 106.00 | 106.00 | 69,260,900 |
| 2025-07-23 | 109.00 | 110.00 | 106.00 | 110.00 | 110.00 | 57,560,600 |
| 2025-07-22 | 110.00 | 113.00 | 105.00 | 108.00 | 108.00 | 124,332,200 |
| 2025-07-21 | 103.00 | 110.00 | 101.00 | 110.00 | 110.00 | 173,659,900 |
| 2025-07-18 | 106.00 | 106.00 | 102.00 | 102.00 | 102.00 | 43,099,700 |
| 2025-07-17 | 107.00 | 107.00 | 103.00 | 105.00 | 105.00 | 36,345,900 |
| 2025-07-16 | 102.00 | 106.00 | 100.00 | 104.00 | 104.00 | 97,217,600 |
| 2025-07-15 | 99.000 | 104.00 | 98.000 | 102.00 | 102.00 | 60,699,300 |
| 2025-07-14 | 103.00 | 103.00 | 99.000 | 99.000 | 99.000 | 41,951,700 |
| 2025-07-11 | 95.000 | 107.00 | 95.000 | 102.00 | 102.00 | 214,741,900 |
| 2025-07-10 | 95.000 | 96.000 | 94.000 | 95.000 | 95.000 | 14,103,200 |
| 2025-07-09 | 95.000 | 95.000 | 93.000 | 95.000 | 95.000 | 10,331,200 |
| 2025-07-08 | 94.000 | 98.000 | 93.000 | 94.000 | 94.000 | 35,240,400 |
| 2025-07-07 | 94.000 | 97.000 | 92.000 | 94.000 | 94.000 | 26,429,400 |
| 2025-07-04 | 93.000 | 96.000 | 92.000 | 93.000 | 93.000 | 18,028,300 |
| 2025-07-03 | 93.000 | 94.000 | 91.000 | 92.000 | 92.000 | 12,932,500 |
| 2025-07-02 | 94.000 | 95.000 | 91.000 | 92.000 | 92.000 | 21,449,200 |
| 2025-07-01 | 95.000 | 96.000 | 93.000 | 94.000 | 94.000 | 13,144,100 |
| 2025-06-30 | 96.000 | 97.000 | 95.000 | 95.000 | 95.000 | 17,122,000 |
| 2025-06-26 | 93.000 | 97.000 | 91.000 | 96.000 | 96.000 | 27,737,600 |
| 2025-06-25 | 95.000 | 97.000 | 91.000 | 93.000 | 93.000 | 44,930,300 |
| 2025-06-24 | 92.000 | 96.000 | 92.000 | 95.000 | 95.000 | 23,442,700 |
| 2025-06-23 | 94.000 | 94.000 | 90.000 | 91.000 | 91.000 | 51,927,500 |
| 2025-06-20 | 96.000 | 96.000 | 93.000 | 96.000 | 96.000 | 16,481,900 |
| 2025-06-19 | 100.00 | 100.00 | 95.000 | 95.000 | 95.000 | 35,881,200 |
| 2025-06-18 | 100.00 | 101.00 | 98.000 | 99.000 | 99.000 | 14,732,700 |
| 2025-06-17 | 101.00 | 102.00 | 99.000 | 100.00 | 100.00 | 26,444,600 |
| 2025-06-16 | 102.00 | 102.00 | 99.000 | 101.00 | 101.00 | 37,302,200 |
| 2025-06-13 | 106.00 | 106.00 | 102.00 | 102.00 | 102.00 | 23,678,400 |
| 2025-06-12 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | 34,820,900 |
| 2025-06-11 | 110.00 | 111.00 | 107.00 | 109.00 | 109.00 | 76,715,900 |
| 2025-06-10 | 100.00 | 110.00 | 99.000 | 108.00 | 108.00 | 142,030,900 |
| 2025-06-05 | 100.00 | 103.00 | 99.000 | 99.000 | 99.000 | 60,321,200 |
| 2025-06-04 | 98.000 | 103.00 | 96.000 | 100.00 | 100.00 | 58,182,500 |
| 2025-06-03 | 99.000 | 99.000 | 94.000 | 96.000 | 96.000 | 40,165,100 |
| 2025-06-02 | 102.00 | 102.00 | 97.000 | 98.000 | 98.000 | 32,762,100 |
| 2025-05-28 | 103.00 | 104.00 | 99.000 | 102.00 | 102.00 | 36,690,000 |
| 2025-05-27 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 15,146,400 |
| 2025-05-26 | 108.00 | 109.00 | 102.00 | 103.00 | 103.00 | 42,590,500 |
| 2025-05-23 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 17,668,800 |
| 2025-05-22 | 107.00 | 111.00 | 106.00 | 109.00 | 109.00 | 58,959,900 |
| 2025-05-21 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 20,612,300 |
| 2025-05-20 | 110.00 | 110.00 | 106.00 | 107.00 | 107.00 | 38,572,100 |
| 2025-05-19 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | 27,811,500 |
| 2025-05-16 | 112.00 | 112.00 | 108.00 | 110.00 | 110.00 | 33,756,100 |
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.