Multipolar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 105.00 | 111.00 | 105.00 | 111.00 | 111.00 | 70,568,800 |
| 2025-05-14 | 108.00 | 110.00 | 105.00 | 105.00 | 105.00 | 29,918,200 |
| 2025-05-09 | 108.00 | 110.00 | 106.00 | 106.00 | 106.00 | 32,868,900 |
| 2025-05-08 | 110.00 | 115.00 | 107.00 | 107.00 | 107.00 | 98,979,000 |
| 2025-05-07 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | 41,600,400 |
| 2025-05-06 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | 30,924,600 |
| 2025-05-05 | 108.00 | 111.00 | 107.00 | 111.00 | 111.00 | 47,676,800 |
| 2025-05-02 | 107.00 | 111.00 | 104.00 | 108.00 | 108.00 | 49,905,100 |
| 2025-04-30 | 111.00 | 116.00 | 107.00 | 107.00 | 107.00 | 120,212,300 |
| 2025-04-29 | 109.00 | 114.00 | 109.00 | 110.00 | 110.00 | 114,736,600 |
| 2025-04-28 | 105.00 | 112.00 | 104.00 | 109.00 | 109.00 | 173,928,800 |
| 2025-04-25 | 102.00 | 107.00 | 102.00 | 104.00 | 104.00 | 59,123,700 |
| 2025-04-24 | 104.00 | 105.00 | 100.00 | 102.00 | 102.00 | 37,620,700 |
| 2025-04-23 | 102.00 | 106.00 | 102.00 | 104.00 | 104.00 | 79,609,100 |
| 2025-04-22 | 98.000 | 103.00 | 97.000 | 101.00 | 101.00 | 44,030,800 |
| 2025-04-21 | 98.000 | 100.00 | 97.000 | 98.000 | 98.000 | 19,203,800 |
| 2025-04-17 | 101.00 | 102.00 | 97.000 | 98.000 | 98.000 | 30,185,300 |
| 2025-04-16 | 98.000 | 107.00 | 98.000 | 101.00 | 101.00 | 94,823,700 |
| 2025-04-15 | 101.00 | 102.00 | 97.000 | 98.000 | 98.000 | 44,233,700 |
| 2025-04-14 | 92.000 | 101.00 | 92.000 | 100.00 | 100.00 | 65,511,600 |
| 2025-04-11 | 90.000 | 94.000 | 90.000 | 91.000 | 91.000 | 36,500,300 |
| 2025-04-10 | 90.000 | 94.000 | 88.000 | 91.000 | 91.000 | 84,325,600 |
| 2025-04-09 | 87.000 | 90.000 | 84.000 | 86.000 | 86.000 | 45,516,200 |
| 2025-04-08 | 91.000 | 93.000 | 85.000 | 87.000 | 87.000 | 74,741,800 |
| 2025-03-27 | 99.000 | 102.00 | 96.000 | 99.000 | 99.000 | 45,458,500 |
| 2025-03-26 | 94.000 | 99.000 | 94.000 | 99.000 | 99.000 | 34,040,000 |
| 2025-03-25 | 96.000 | 98.000 | 93.000 | 94.000 | 94.000 | 35,722,000 |
| 2025-03-24 | 98.000 | 100.00 | 91.000 | 95.000 | 95.000 | 72,254,600 |
| 2025-03-21 | 107.00 | 108.00 | 99.000 | 100.00 | 100.00 | 49,690,000 |
| 2025-03-20 | 106.00 | 111.00 | 104.00 | 107.00 | 107.00 | 63,039,100 |
| 2025-03-19 | 105.00 | 107.00 | 102.00 | 106.00 | 106.00 | 35,295,100 |
| 2025-03-18 | 112.00 | 112.00 | 91.000 | 104.00 | 104.00 | 81,827,300 |
| 2025-03-17 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | 29,977,000 |
| 2025-03-14 | 113.00 | 113.00 | 108.00 | 109.00 | 109.00 | 40,487,600 |
| 2025-03-13 | 112.00 | 114.00 | 110.00 | 113.00 | 113.00 | 49,169,600 |
| 2025-03-12 | 115.00 | 117.00 | 108.00 | 111.00 | 111.00 | 62,209,300 |
| 2025-03-11 | 117.00 | 117.00 | 111.00 | 115.00 | 115.00 | 85,882,700 |
| 2025-03-10 | 118.00 | 122.00 | 116.00 | 119.00 | 119.00 | 117,858,100 |
| 2025-03-07 | 115.00 | 121.00 | 112.00 | 118.00 | 118.00 | 140,499,600 |
| 2025-03-06 | 115.00 | 116.00 | 111.00 | 114.00 | 114.00 | 81,272,600 |
| 2025-03-05 | 108.00 | 113.00 | 108.00 | 112.00 | 112.00 | 92,837,100 |
| 2025-03-04 | 117.00 | 118.00 | 105.00 | 107.00 | 107.00 | 121,501,600 |
| 2025-03-03 | 111.00 | 118.00 | 111.00 | 117.00 | 117.00 | 134,775,400 |
| 2025-02-28 | 127.00 | 128.00 | 108.00 | 110.00 | 110.00 | 233,542,100 |
| 2025-02-27 | 136.00 | 137.00 | 124.00 | 127.00 | 127.00 | 156,416,800 |
| 2025-02-26 | 128.00 | 139.00 | 127.00 | 135.00 | 135.00 | 249,325,000 |
| 2025-02-25 | 144.00 | 147.00 | 126.00 | 128.00 | 128.00 | 388,702,200 |
| 2025-02-24 | 132.00 | 162.00 | 131.00 | 143.00 | 143.00 | 877,658,000 |
| 2025-02-21 | 134.00 | 136.00 | 129.00 | 130.00 | 130.00 | 82,111,500 |
| 2025-02-20 | 135.00 | 137.00 | 132.00 | 133.00 | 133.00 | 101,649,500 |
| 2025-02-19 | 138.00 | 142.00 | 132.00 | 134.00 | 134.00 | 187,120,200 |
| 2025-02-18 | 134.00 | 140.00 | 132.00 | 138.00 | 138.00 | 297,071,700 |
| 2025-02-17 | 127.00 | 134.00 | 126.00 | 132.00 | 132.00 | 164,065,900 |
| 2025-02-14 | 125.00 | 129.00 | 123.00 | 126.00 | 126.00 | 48,049,300 |
| 2025-02-13 | 126.00 | 130.00 | 123.00 | 125.00 | 125.00 | 73,041,500 |
| 2025-02-12 | 130.00 | 133.00 | 127.00 | 128.00 | 128.00 | 154,880,700 |
| 2025-02-11 | 123.00 | 132.00 | 120.00 | 129.00 | 129.00 | 210,446,000 |
| 2025-02-10 | 125.00 | 128.00 | 122.00 | 123.00 | 123.00 | 103,732,600 |
| 2025-02-07 | 136.00 | 137.00 | 122.00 | 124.00 | 124.00 | 295,511,800 |
| 2025-02-06 | 125.00 | 143.00 | 125.00 | 135.00 | 135.00 | 965,672,000 |
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.