Multipolar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 216.00 | 220.00 | 184.00 | 185.00 | 185.00 | 583,825,600 |
| 2024-10-31 | 214.00 | 218.00 | 197.00 | 216.00 | 216.00 | 463,081,600 |
| 2024-10-30 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2024-10-29 | 191.00 | 214.00 | 191.00 | 214.00 | 214.00 | 775,613,100 |
| 2024-10-28 | 183.00 | 196.00 | 183.00 | 191.00 | 191.00 | 542,968,700 |
| 2024-10-25 | 190.00 | 197.00 | 175.00 | 182.00 | 182.00 | 465,146,200 |
| 2024-10-24 | 164.00 | 198.00 | 164.00 | 188.00 | 188.00 | 1,265,993,500 |
| 2024-10-23 | 160.00 | 175.00 | 154.00 | 164.00 | 164.00 | 450,142,500 |
| 2024-10-22 | 149.00 | 165.00 | 149.00 | 159.00 | 159.00 | 367,447,700 |
| 2024-10-21 | 164.00 | 188.00 | 148.00 | 157.00 | 157.00 | 1,067,922,300 |
| 2024-10-18 | 122.00 | 164.00 | 120.00 | 164.00 | 164.00 | 1,470,633,900 |
| 2024-10-17 | 103.00 | 124.00 | 101.00 | 122.00 | 122.00 | 660,573,800 |
| 2024-10-16 | 104.00 | 110.00 | 102.00 | 102.00 | 102.00 | 302,647,100 |
| 2024-10-15 | 86.000 | 110.00 | 85.000 | 103.00 | 103.00 | 695,166,100 |
| 2024-10-14 | 84.000 | 88.000 | 84.000 | 85.000 | 85.000 | 54,858,300 |
| 2024-10-11 | 83.000 | 86.000 | 82.000 | 84.000 | 84.000 | 62,016,900 |
| 2024-10-10 | 82.000 | 85.000 | 81.000 | 82.000 | 82.000 | 29,672,500 |
| 2024-10-09 | 85.000 | 85.000 | 80.000 | 82.000 | 82.000 | 58,248,600 |
| 2024-10-08 | 81.000 | 86.000 | 80.000 | 84.000 | 84.000 | 101,301,600 |
| 2024-10-07 | 75.000 | 82.000 | 75.000 | 81.000 | 81.000 | 73,208,100 |
| 2024-10-04 | 77.000 | 77.000 | 74.000 | 75.000 | 75.000 | 22,839,100 |
| 2024-10-03 | 74.000 | 77.000 | 74.000 | 76.000 | 76.000 | 41,299,700 |
| 2024-10-02 | 78.000 | 79.000 | 72.000 | 74.000 | 74.000 | 81,607,600 |
| 2024-10-01 | 72.000 | 80.000 | 72.000 | 78.000 | 78.000 | 45,542,500 |
| 2024-09-30 | 86.000 | 86.000 | 76.000 | 77.000 | 77.000 | 158,619,200 |
| 2024-09-27 | 87.000 | 89.000 | 83.000 | 85.000 | 85.000 | 93,335,200 |
| 2024-09-26 | 87.000 | 92.000 | 86.000 | 87.000 | 87.000 | 74,988,100 |
| 2024-09-25 | 90.000 | 91.000 | 87.000 | 87.000 | 87.000 | 68,793,000 |
| 2024-09-24 | 94.000 | 94.000 | 88.000 | 90.000 | 90.000 | 109,751,800 |
| 2024-09-23 | 95.000 | 95.000 | 92.000 | 93.000 | 93.000 | 69,845,900 |
| 2024-09-20 | 85.000 | 99.000 | 83.000 | 94.000 | 94.000 | 377,579,000 |
| 2024-09-19 | 84.000 | 85.000 | 82.000 | 84.000 | 84.000 | 36,100,600 |
| 2024-09-18 | 84.000 | 85.000 | 82.000 | 82.000 | 82.000 | 21,887,700 |
| 2024-09-17 | 82.000 | 86.000 | 80.000 | 83.000 | 83.000 | 76,151,000 |
| 2024-09-13 | 81.000 | 89.000 | 81.000 | 82.000 | 82.000 | 300,457,000 |
| 2024-09-12 | 82.000 | 84.000 | 80.000 | 81.000 | 81.000 | 46,257,200 |
| 2024-09-11 | 82.000 | 85.000 | 80.000 | 82.000 | 82.000 | 73,876,400 |
| 2024-09-10 | 86.000 | 86.000 | 80.000 | 82.000 | 82.000 | 188,096,700 |
| 2024-09-09 | 74.000 | 87.000 | 72.000 | 85.000 | 85.000 | 520,952,000 |
| 2024-09-06 | 73.000 | 74.000 | 71.000 | 73.000 | 73.000 | 17,072,600 |
| 2024-09-05 | 72.000 | 74.000 | 71.000 | 73.000 | 73.000 | 16,238,100 |
| 2024-09-04 | 73.000 | 75.000 | 71.000 | 72.000 | 72.000 | 24,702,100 |
| 2024-09-03 | 73.000 | 76.000 | 72.000 | 73.000 | 73.000 | 33,436,400 |
| 2024-09-02 | 74.000 | 74.000 | 72.000 | 73.000 | 73.000 | 19,805,300 |
| 2024-08-30 | 74.000 | 76.000 | 73.000 | 73.000 | 73.000 | 36,411,200 |
| 2024-08-29 | 73.000 | 77.000 | 71.000 | 74.000 | 74.000 | 133,642,300 |
| 2024-08-28 | 74.000 | 76.000 | 71.000 | 72.000 | 72.000 | 36,455,000 |
| 2024-08-27 | 78.000 | 79.000 | 72.000 | 74.000 | 74.000 | 94,151,600 |
| 2024-08-26 | 77.000 | 81.000 | 74.000 | 78.000 | 78.000 | 76,119,500 |
| 2024-08-23 | 78.000 | 80.000 | 73.000 | 77.000 | 77.000 | 74,565,100 |
| 2024-08-22 | 84.000 | 88.000 | 76.000 | 77.000 | 77.000 | 372,446,400 |
| 2024-08-21 | 63.000 | 83.000 | 62.000 | 83.000 | 83.000 | 703,768,900 |
| 2024-08-20 | 58.000 | 64.000 | 57.000 | 63.000 | 63.000 | 85,192,000 |
| 2024-08-19 | 56.000 | 58.000 | 56.000 | 58.000 | 58.000 | 15,551,900 |
| 2024-08-16 | 56.000 | 57.000 | 55.000 | 56.000 | 56.000 | 12,963,000 |
| 2024-08-15 | 56.000 | 57.000 | 55.000 | 56.000 | 56.000 | 41,472,100 |
| 2024-08-14 | 63.000 | 63.000 | 55.000 | 55.000 | 55.000 | 33,348,300 |
| 2024-08-13 | 54.000 | 56.000 | 54.000 | 55.000 | 55.000 | 27,600,000 |
| 2024-08-12 | 53.000 | 56.000 | 52.000 | 54.000 | 54.000 | 37,026,900 |
| 2024-08-09 | 53.000 | 54.000 | 52.000 | 53.000 | 53.000 | 7,776,100 |
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.