Multipolar Technology Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 645.00 | 690.00 | 645.00 | 670.00 | 670.00 | 8,056,000 |
| 2026-10-19 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 574,600 |
| 2026-10-16 | 840.00 | 840.00 | 740.00 | 740.00 | 740.00 | 2,363,900 |
| 2026-10-15 | 935.00 | 940.00 | 840.00 | 870.00 | 870.00 | 2,086,600 |
| 2026-10-14 | 930.00 | 1,000.00 | 900.00 | 930.00 | 930.00 | 2,880,100 |
| 2026-10-13 | 995.00 | 1,000.00 | 905.00 | 930.00 | 930.00 | 3,286,800 |
| 2026-10-12 | 930.00 | 1,140.00 | 915.00 | 995.00 | 995.00 | 23,815,500 |
| 2026-10-09 | 890.00 | 940.00 | 870.00 | 915.00 | 915.00 | 1,157,200 |
| 2026-10-08 | 940.00 | 940.00 | 880.00 | 880.00 | 880.00 | 1,203,200 |
| 2026-10-07 | 950.00 | 975.00 | 930.00 | 940.00 | 940.00 | 821,700 |
| 2026-10-06 | 950.00 | 965.00 | 940.00 | 950.00 | 950.00 | 813,800 |
| 2026-10-05 | 965.00 | 965.00 | 930.00 | 940.00 | 940.00 | 1,004,100 |
| 2026-10-02 | 935.00 | 960.00 | 900.00 | 945.00 | 945.00 | 1,156,100 |
| 2026-10-01 | 1,005.00 | 1,005.00 | 895.00 | 935.00 | 935.00 | 1,716,600 |
| 2026-09-30 | 1,005.00 | 1,015.00 | 975.00 | 980.00 | 980.00 | 917,800 |
| 2026-09-29 | 965.00 | 1,015.00 | 925.00 | 1,005.00 | 1,005.00 | 1,587,100 |
| 2026-09-28 | 1,000.00 | 1,020.00 | 965.00 | 965.00 | 965.00 | 1,475,000 |
| 2026-09-25 | 1,030.00 | 1,040.00 | 985.00 | 1,005.00 | 1,005.00 | 2,093,700 |
| 2026-09-24 | 1,125.00 | 1,125.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,521,300 |
| 2026-09-23 | 1,125.00 | 1,145.00 | 1,065.00 | 1,095.00 | 1,095.00 | 1,672,500 |
| 2026-09-22 | 1,200.00 | 1,200.00 | 1,120.00 | 1,125.00 | 1,125.00 | 1,286,900 |
| 2026-09-21 | 1,220.00 | 1,220.00 | 1,150.00 | 1,175.00 | 1,175.00 | 1,580,800 |
| 2026-09-18 | 1,150.00 | 1,220.00 | 1,120.00 | 1,220.00 | 1,220.00 | 1,027,100 |
| 2026-09-17 | 1,165.00 | 1,200.00 | 1,120.00 | 1,150.00 | 1,150.00 | 9,956,600 |
| 2026-09-16 | 1,135.00 | 1,250.00 | 1,130.00 | 1,160.00 | 1,160.00 | 4,912,900 |
| 2026-09-15 | 1,150.00 | 1,175.00 | 1,125.00 | 1,135.00 | 1,135.00 | 954,600 |
| 2026-09-14 | 1,185.00 | 1,185.00 | 1,105.00 | 1,150.00 | 1,150.00 | 2,868,100 |
| 2026-09-11 | 1,205.00 | 1,210.00 | 1,180.00 | 1,185.00 | 1,185.00 | 1,178,000 |
| 2026-09-10 | 1,245.00 | 1,250.00 | 1,200.00 | 1,205.00 | 1,205.00 | 1,484,300 |
| 2026-09-09 | 1,230.00 | 1,240.00 | 1,205.00 | 1,235.00 | 1,235.00 | 1,189,600 |
| 2026-09-08 | 1,200.00 | 1,240.00 | 1,200.00 | 1,225.00 | 1,225.00 | 1,597,700 |
| 2026-09-07 | 1,210.00 | 1,245.00 | 1,195.00 | 1,195.00 | 1,195.00 | 2,023,600 |
| 2026-09-04 | 1,225.00 | 1,230.00 | 1,195.00 | 1,205.00 | 1,205.00 | 3,709,600 |
| 2026-09-03 | 1,275.00 | 1,275.00 | 1,220.00 | 1,225.00 | 1,225.00 | 3,013,700 |
| 2026-09-02 | 1,310.00 | 1,315.00 | 1,240.00 | 1,260.00 | 1,260.00 | 3,836,500 |
| 2026-09-01 | 1,290.00 | 1,310.00 | 1,270.00 | 1,300.00 | 1,300.00 | 3,266,300 |
| 2026-08-31 | 1,295.00 | 1,325.00 | 1,270.00 | 1,275.00 | 1,275.00 | 3,683,400 |
| 2026-08-28 | 1,335.00 | 1,335.00 | 1,285.00 | 1,295.00 | 1,295.00 | 3,164,500 |
| 2026-08-27 | 1,260.00 | 1,380.00 | 1,255.00 | 1,335.00 | 1,335.00 | 3,565,200 |
| 2026-08-26 | 1,360.00 | 1,360.00 | 1,280.00 | 1,285.00 | 1,285.00 | 3,654,500 |
| 2026-08-25 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0 |
| 2026-08-24 | 1,405.00 | 1,435.00 | 1,335.00 | 1,360.00 | 1,360.00 | 4,362,200 |
| 2026-08-21 | 1,480.00 | 1,520.00 | 1,370.00 | 1,400.00 | 1,400.00 | 5,530,400 |
| 2026-08-20 | 1,290.00 | 1,575.00 | 1,275.00 | 1,460.00 | 1,460.00 | 23,462,400 |
| 2026-08-19 | 1,355.00 | 1,355.00 | 1,265.00 | 1,290.00 | 1,290.00 | 3,933,800 |
| 2026-08-18 | 1,415.00 | 1,420.00 | 1,340.00 | 1,355.00 | 1,355.00 | 3,856,300 |
| 2026-08-17 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0 |
| 2026-08-14 | 1,445.00 | 1,450.00 | 1,400.00 | 1,415.00 | 1,415.00 | 2,305,600 |
| 2026-08-13 | 1,540.00 | 1,545.00 | 1,445.00 | 1,455.00 | 1,455.00 | 1,814,300 |
| 2026-08-12 | 1,455.00 | 1,550.00 | 1,455.00 | 1,505.00 | 1,505.00 | 3,086,400 |
| 2026-08-11 | 1,590.00 | 1,595.00 | 1,410.00 | 1,445.00 | 1,445.00 | 6,810,600 |
| 2026-08-10 | 1,630.00 | 1,670.00 | 1,590.00 | 1,590.00 | 1,590.00 | 3,168,900 |
| 2026-08-07 | 1,605.00 | 1,650.00 | 1,570.00 | 1,615.00 | 1,615.00 | 4,532,100 |
| 2026-08-06 | 1,690.00 | 1,695.00 | 1,585.00 | 1,605.00 | 1,605.00 | 6,439,800 |
| 2026-08-05 | 1,700.00 | 1,755.00 | 1,645.00 | 1,665.00 | 1,665.00 | 7,516,800 |
| 2026-08-04 | 1,750.00 | 1,780.00 | 1,625.00 | 1,700.00 | 1,700.00 | 6,271,300 |
| 2026-08-03 | 1,935.00 | 2,000.00 | 1,740.00 | 1,740.00 | 1,740.00 | 13,233,400 |
| 2026-07-31 | 1,595.00 | 1,985.00 | 1,570.00 | 1,925.00 | 1,925.00 | 29,312,000 |
| 2026-07-30 | 1,660.00 | 1,700.00 | 1,590.00 | 1,590.00 | 1,590.00 | 8,431,000 |
| 2026-07-29 | 1,510.00 | 1,640.00 | 1,510.00 | 1,630.00 | 1,630.00 | 8,942,600 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 80.0000 IDR |
| 2025-11-07 | 53.5000 IDR |
| 2025-05-15 | 86.0000 IDR |
| 2024-08-22 | 110.0000 IDR |
| 2024-05-07 | 107.0000 IDR |
| 2023-05-05 | 181.0000 IDR |
| 2022-09-15 | 155.0000 IDR |
| 2022-05-23 | 45.0000 IDR |
| 2022-01-12 | 90.0000 IDR |
| 2021-05-11 | 115.0000 IDR |
| 2020-06-11 | 133.0000 IDR |
| 2019-05-08 | 42.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.