Multipolar Technology Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 1,450.00 | 1,600.00 | 1,400.00 | 1,445.00 | 53.792 | 4,372,500 |
| 2024-08-08 | 1,400.00 | 1,510.00 | 1,380.00 | 1,450.00 | 53.978 | 2,992,500 |
| 2024-08-07 | 1,390.00 | 1,425.00 | 1,375.00 | 1,400.00 | 52.116 | 2,405,000 |
| 2024-08-06 | 1,300.00 | 1,400.00 | 1,295.00 | 1,400.00 | 52.116 | 3,167,500 |
| 2024-08-05 | 1,350.00 | 1,350.00 | 1,295.00 | 1,295.00 | 48.208 | 1,440,000 |
| 2024-08-02 | 1,365.00 | 1,365.00 | 1,345.00 | 1,350.00 | 50.255 | 622,500 |
| 2024-08-01 | 1,335.00 | 1,380.00 | 1,330.00 | 1,365.00 | 50.813 | 1,402,500 |
| 2024-07-31 | 1,350.00 | 1,365.00 | 1,295.00 | 1,330.00 | 49.511 | 2,507,500 |
| 2024-07-30 | 1,230.00 | 1,395.00 | 1,230.00 | 1,355.00 | 50.441 | 9,232,500 |
| 2024-07-29 | 1,240.00 | 1,240.00 | 1,230.00 | 1,230.00 | 45.788 | 307,500 |
| 2024-07-26 | 1,240.00 | 1,245.00 | 1,240.00 | 1,240.00 | 46.160 | 260,000 |
| 2024-07-25 | 1,240.00 | 1,240.00 | 1,235.00 | 1,240.00 | 46.160 | 85,000 |
| 2024-07-24 | 1,255.00 | 1,255.00 | 1,235.00 | 1,240.00 | 46.160 | 1,152,500 |
| 2024-07-23 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 46.160 | 245,000 |
| 2024-07-22 | 1,235.00 | 1,240.00 | 1,235.00 | 1,240.00 | 46.160 | 1,665,000 |
| 2024-07-19 | 1,230.00 | 1,235.00 | 1,220.00 | 1,235.00 | 45.974 | 787,500 |
| 2024-07-18 | 1,225.00 | 1,230.00 | 1,225.00 | 1,225.00 | 45.602 | 155,000 |
| 2024-07-17 | 1,230.00 | 1,235.00 | 1,225.00 | 1,225.00 | 45.602 | 730,000 |
| 2024-07-16 | 1,235.00 | 1,240.00 | 1,200.00 | 1,235.00 | 45.974 | 1,357,500 |
| 2024-07-15 | 1,230.00 | 1,235.00 | 1,220.00 | 1,235.00 | 45.974 | 667,500 |
| 2024-07-12 | 1,220.00 | 1,230.00 | 1,215.00 | 1,230.00 | 45.788 | 505,000 |
| 2024-07-11 | 1,220.00 | 1,230.00 | 1,220.00 | 1,220.00 | 45.416 | 342,500 |
| 2024-07-10 | 1,210.00 | 1,230.00 | 1,210.00 | 1,225.00 | 45.602 | 685,000 |
| 2024-07-09 | 1,215.00 | 1,220.00 | 1,210.00 | 1,210.00 | 45.043 | 185,000 |
| 2024-07-08 | 1,220.00 | 1,220.00 | 1,215.00 | 1,220.00 | 45.416 | 360,000 |
| 2024-07-05 | 1,235.00 | 1,235.00 | 1,215.00 | 1,220.00 | 45.416 | 407,500 |
| 2024-07-04 | 1,215.00 | 1,240.00 | 1,215.00 | 1,235.00 | 45.974 | 70,000 |
| 2024-07-03 | 1,215.00 | 1,235.00 | 1,205.00 | 1,210.00 | 45.043 | 905,000 |
| 2024-07-02 | 1,210.00 | 1,220.00 | 1,210.00 | 1,210.00 | 45.043 | 455,000 |
| 2024-07-01 | 1,240.00 | 1,250.00 | 1,215.00 | 1,220.00 | 45.416 | 180,000 |
| 2024-06-28 | 1,240.00 | 1,240.00 | 1,220.00 | 1,235.00 | 45.974 | 220,000 |
| 2024-06-27 | 1,220.00 | 1,230.00 | 1,220.00 | 1,230.00 | 45.788 | 20,000 |
| 2024-06-26 | 1,220.00 | 1,235.00 | 1,215.00 | 1,215.00 | 45.230 | 87,500 |
| 2024-06-25 | 1,230.00 | 1,235.00 | 1,215.00 | 1,220.00 | 45.416 | 112,500 |
| 2024-06-24 | 1,230.00 | 1,260.00 | 1,230.00 | 1,235.00 | 45.974 | 195,000 |
| 2024-06-21 | 1,230.00 | 1,250.00 | 1,230.00 | 1,230.00 | 45.788 | 192,500 |
| 2024-06-20 | 1,230.00 | 1,230.00 | 1,195.00 | 1,200.00 | 44.671 | 455,000 |
| 2024-06-19 | 1,250.00 | 1,250.00 | 1,200.00 | 1,230.00 | 45.788 | 510,000 |
| 2024-06-14 | 1,290.00 | 1,290.00 | 1,240.00 | 1,250.00 | 46.532 | 67,500 |
| 2024-06-13 | 1,275.00 | 1,275.00 | 1,230.00 | 1,260.00 | 46.905 | 67,500 |
| 2024-06-12 | 1,300.00 | 1,300.00 | 1,270.00 | 1,270.00 | 47.277 | 200,000 |
| 2024-06-11 | 1,290.00 | 1,300.00 | 1,260.00 | 1,260.00 | 46.905 | 605,000 |
| 2024-06-10 | 1,300.00 | 1,300.00 | 1,230.00 | 1,290.00 | 48.022 | 1,390,000 |
| 2024-06-07 | 1,240.00 | 1,240.00 | 1,230.00 | 1,230.00 | 45.788 | 180,000 |
| 2024-06-06 | 1,220.00 | 1,235.00 | 1,200.00 | 1,235.00 | 45.974 | 390,000 |
| 2024-06-05 | 1,225.00 | 1,230.00 | 1,210.00 | 1,220.00 | 45.416 | 117,500 |
| 2024-06-04 | 1,235.00 | 1,235.00 | 1,225.00 | 1,225.00 | 45.602 | 167,500 |
| 2024-06-03 | 1,235.00 | 1,235.00 | 1,210.00 | 1,230.00 | 45.788 | 215,000 |
| 2024-05-31 | 1,285.00 | 1,285.00 | 1,205.00 | 1,210.00 | 45.043 | 365,000 |
| 2024-05-30 | 1,235.00 | 1,245.00 | 1,230.00 | 1,235.00 | 45.974 | 115,000 |
| 2024-05-29 | 1,240.00 | 1,245.00 | 1,235.00 | 1,235.00 | 45.974 | 465,000 |
| 2024-05-28 | 1,240.00 | 1,240.00 | 1,235.00 | 1,240.00 | 46.160 | 662,500 |
| 2024-05-27 | 1,240.00 | 1,245.00 | 1,235.00 | 1,240.00 | 46.160 | 955,000 |
| 2024-05-22 | 1,210.00 | 1,255.00 | 1,210.00 | 1,240.00 | 46.160 | 285,000 |
| 2024-05-21 | 1,240.00 | 1,245.00 | 1,210.00 | 1,230.00 | 45.788 | 480,000 |
| 2024-05-20 | 1,240.00 | 1,250.00 | 1,220.00 | 1,240.00 | 46.160 | 1,367,500 |
| 2024-05-17 | 1,220.00 | 1,300.00 | 1,220.00 | 1,230.00 | 45.788 | 572,500 |
| 2024-05-16 | 1,205.00 | 1,210.00 | 1,185.00 | 1,210.00 | 45.043 | 1,770,000 |
| 2024-05-15 | 1,250.00 | 1,260.00 | 1,200.00 | 1,200.00 | 44.671 | 1,557,500 |
| 2024-05-14 | 1,320.00 | 1,320.00 | 1,215.00 | 1,285.00 | 47.835 | 1,942,500 |
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.