Multipolar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 120.00 | 126.00 | 119.00 | 124.00 | 124.00 | 272,036,400 |
| 2025-02-04 | 124.00 | 130.00 | 118.00 | 119.00 | 119.00 | 471,887,600 |
| 2025-02-03 | 113.00 | 123.00 | 108.00 | 123.00 | 123.00 | 218,978,200 |
| 2025-01-31 | 110.00 | 118.00 | 109.00 | 113.00 | 113.00 | 146,214,300 |
| 2025-01-30 | 112.00 | 114.00 | 105.00 | 108.00 | 108.00 | 63,271,000 |
| 2025-01-24 | 117.00 | 117.00 | 111.00 | 111.00 | 111.00 | 116,337,700 |
| 2025-01-23 | 121.00 | 122.00 | 117.00 | 117.00 | 117.00 | 80,493,500 |
| 2025-01-22 | 123.00 | 126.00 | 118.00 | 120.00 | 120.00 | 207,455,000 |
| 2025-01-21 | 118.00 | 126.00 | 117.00 | 123.00 | 123.00 | 244,947,600 |
| 2025-01-20 | 115.00 | 120.00 | 115.00 | 117.00 | 117.00 | 106,173,900 |
| 2025-01-17 | 117.00 | 125.00 | 115.00 | 115.00 | 115.00 | 154,687,800 |
| 2025-01-16 | 123.00 | 124.00 | 116.00 | 116.00 | 116.00 | 136,193,600 |
| 2025-01-15 | 108.00 | 130.00 | 106.00 | 122.00 | 122.00 | 706,586,100 |
| 2025-01-14 | 102.00 | 111.00 | 102.00 | 107.00 | 107.00 | 145,944,100 |
| 2025-01-13 | 105.00 | 107.00 | 102.00 | 102.00 | 102.00 | 64,425,700 |
| 2025-01-10 | 105.00 | 107.00 | 102.00 | 105.00 | 105.00 | 48,407,500 |
| 2025-01-09 | 108.00 | 108.00 | 103.00 | 104.00 | 104.00 | 38,809,400 |
| 2025-01-08 | 114.00 | 115.00 | 105.00 | 107.00 | 107.00 | 125,896,000 |
| 2025-01-07 | 116.00 | 118.00 | 112.00 | 113.00 | 113.00 | 116,318,000 |
| 2025-01-06 | 105.00 | 118.00 | 102.00 | 115.00 | 115.00 | 343,896,500 |
| 2025-01-03 | 107.00 | 108.00 | 103.00 | 104.00 | 104.00 | 60,040,800 |
| 2025-01-02 | 96.000 | 107.00 | 95.000 | 106.00 | 106.00 | 161,288,200 |
| 2024-12-30 | 101.00 | 102.00 | 94.000 | 95.000 | 95.000 | 101,263,100 |
| 2024-12-27 | 101.00 | 106.00 | 100.00 | 101.00 | 101.00 | 61,178,900 |
| 2024-12-24 | 106.00 | 108.00 | 100.00 | 100.00 | 100.00 | 64,801,200 |
| 2024-12-23 | 104.00 | 107.00 | 102.00 | 105.00 | 105.00 | 66,743,000 |
| 2024-12-20 | 102.00 | 108.00 | 100.00 | 103.00 | 103.00 | 82,339,800 |
| 2024-12-19 | 109.00 | 110.00 | 100.00 | 102.00 | 102.00 | 123,716,300 |
| 2024-12-18 | 110.00 | 114.00 | 107.00 | 110.00 | 110.00 | 77,648,500 |
| 2024-12-17 | 114.00 | 117.00 | 109.00 | 109.00 | 109.00 | 75,896,000 |
| 2024-12-16 | 123.00 | 125.00 | 113.00 | 113.00 | 113.00 | 123,424,400 |
| 2024-12-13 | 124.00 | 127.00 | 121.00 | 122.00 | 122.00 | 82,959,000 |
| 2024-12-12 | 129.00 | 132.00 | 121.00 | 123.00 | 123.00 | 141,574,000 |
| 2024-12-11 | 123.00 | 136.00 | 123.00 | 128.00 | 128.00 | 392,457,100 |
| 2024-12-10 | 126.00 | 127.00 | 121.00 | 122.00 | 122.00 | 94,615,600 |
| 2024-12-09 | 125.00 | 130.00 | 123.00 | 125.00 | 125.00 | 141,758,000 |
| 2024-12-06 | 129.00 | 130.00 | 124.00 | 126.00 | 126.00 | 170,243,200 |
| 2024-12-05 | 110.00 | 131.00 | 108.00 | 128.00 | 128.00 | 665,034,100 |
| 2024-12-04 | 112.00 | 113.00 | 108.00 | 109.00 | 109.00 | 75,987,800 |
| 2024-12-03 | 107.00 | 113.00 | 106.00 | 111.00 | 111.00 | 123,721,300 |
| 2024-12-02 | 109.00 | 114.00 | 104.00 | 106.00 | 106.00 | 175,028,700 |
| 2024-11-29 | 125.00 | 127.00 | 106.00 | 109.00 | 109.00 | 285,929,500 |
| 2024-11-28 | 132.00 | 134.00 | 125.00 | 125.00 | 125.00 | 109,362,400 |
| 2024-11-26 | 126.00 | 138.00 | 116.00 | 131.00 | 131.00 | 244,183,600 |
| 2024-11-25 | 131.00 | 134.00 | 124.00 | 126.00 | 126.00 | 115,142,200 |
| 2024-11-22 | 125.00 | 137.00 | 125.00 | 131.00 | 131.00 | 173,265,300 |
| 2024-11-21 | 138.00 | 140.00 | 127.00 | 133.00 | 133.00 | 187,794,200 |
| 2024-11-20 | 142.00 | 144.00 | 135.00 | 137.00 | 137.00 | 140,523,400 |
| 2024-11-19 | 136.00 | 147.00 | 136.00 | 142.00 | 142.00 | 257,638,800 |
| 2024-11-18 | 145.00 | 145.00 | 130.00 | 135.00 | 135.00 | 281,839,900 |
| 2024-11-15 | 170.00 | 175.00 | 137.00 | 140.00 | 140.00 | 661,572,600 |
| 2024-11-14 | 166.00 | 183.00 | 162.00 | 166.00 | 166.00 | 633,822,700 |
| 2024-11-13 | 169.00 | 184.00 | 156.00 | 165.00 | 165.00 | 976,279,600 |
| 2024-11-12 | 130.00 | 170.00 | 130.00 | 167.00 | 167.00 | 938,272,100 |
| 2024-11-11 | 128.00 | 135.00 | 124.00 | 129.00 | 129.00 | 352,799,500 |
| 2024-11-08 | 122.00 | 133.00 | 121.00 | 127.00 | 127.00 | 420,423,400 |
| 2024-11-07 | 137.00 | 141.00 | 121.00 | 121.00 | 121.00 | 413,753,700 |
| 2024-11-06 | 124.00 | 143.00 | 124.00 | 136.00 | 136.00 | 558,230,800 |
| 2024-11-05 | 150.00 | 163.00 | 131.00 | 132.00 | 132.00 | 858,134,600 |
| 2024-11-04 | 177.00 | 184.00 | 148.00 | 150.00 | 150.00 | 948,131,000 |
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.