Multipolar Technology Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 1,400.00 | 1,420.00 | 1,310.00 | 1,320.00 | 49.138 | 1,350,000 |
| 2024-05-08 | 1,425.00 | 1,460.00 | 1,360.00 | 1,405.00 | 52.303 | 1,235,000 |
| 2024-05-07 | 1,480.00 | 1,500.00 | 1,300.00 | 1,425.00 | 53.047 | 7,325,000 |
| 2024-05-06 | 1,570.00 | 1,680.00 | 1,570.00 | 1,620.00 | 56.323 | 12,537,500 |
| 2024-05-03 | 1,560.00 | 1,600.00 | 1,555.00 | 1,570.00 | 54.585 | 725,000 |
| 2024-05-02 | 1,540.00 | 1,595.00 | 1,510.00 | 1,555.00 | 54.063 | 1,937,500 |
| 2024-04-30 | 1,560.00 | 1,570.00 | 1,415.00 | 1,530.00 | 53.194 | 355,000 |
| 2024-04-29 | 1,510.00 | 1,550.00 | 1,400.00 | 1,495.00 | 51.977 | 115,000 |
| 2024-04-26 | 1,525.00 | 1,525.00 | 1,510.00 | 1,510.00 | 52.499 | 122,500 |
| 2024-04-25 | 1,530.00 | 1,530.00 | 1,505.00 | 1,525.00 | 53.020 | 62,500 |
| 2024-04-24 | 1,505.00 | 1,545.00 | 1,505.00 | 1,530.00 | 53.194 | 572,500 |
| 2024-04-23 | 1,565.00 | 1,565.00 | 1,545.00 | 1,545.00 | 53.715 | 515,000 |
| 2024-04-22 | 1,530.00 | 1,550.00 | 1,530.00 | 1,545.00 | 53.715 | 52,500 |
| 2024-04-19 | 1,550.00 | 1,555.00 | 1,525.00 | 1,550.00 | 53.889 | 197,500 |
| 2024-04-18 | 1,505.00 | 1,530.00 | 1,505.00 | 1,530.00 | 53.194 | 292,500 |
| 2024-04-17 | 1,500.00 | 1,515.00 | 1,500.00 | 1,500.00 | 52.151 | 327,500 |
| 2024-04-16 | 1,750.00 | 1,800.00 | 1,500.00 | 1,500.00 | 52.151 | 240,000 |
| 2024-04-05 | 1,515.00 | 1,520.00 | 1,480.00 | 1,480.00 | 51.456 | 820,000 |
| 2024-04-04 | 1,540.00 | 1,570.00 | 1,450.00 | 1,485.00 | 51.629 | 1,395,000 |
| 2024-04-03 | 1,590.00 | 1,635.00 | 1,490.00 | 1,570.00 | 54.585 | 950,000 |
| 2024-04-02 | 1,530.00 | 1,695.00 | 1,530.00 | 1,585.00 | 55.106 | 905,000 |
| 2024-04-01 | 1,590.00 | 1,590.00 | 1,500.00 | 1,515.00 | 52.672 | 867,500 |
| 2024-03-28 | 1,510.00 | 1,800.00 | 1,390.00 | 1,590.00 | 55.280 | 4,702,500 |
| 2024-03-27 | 1,495.00 | 1,510.00 | 1,495.00 | 1,510.00 | 52.499 | 40,000 |
| 2024-03-26 | 1,530.00 | 1,530.00 | 1,495.00 | 1,495.00 | 51.977 | 332,500 |
| 2024-03-25 | 1,520.00 | 1,520.00 | 1,510.00 | 1,510.00 | 52.499 | 192,500 |
| 2024-03-22 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 52.672 | 55,000 |
| 2024-03-21 | 1,495.00 | 1,525.00 | 1,495.00 | 1,520.00 | 52.846 | 195,000 |
| 2024-03-20 | 1,500.00 | 1,515.00 | 1,490.00 | 1,495.00 | 51.977 | 142,500 |
| 2024-03-19 | 1,525.00 | 1,525.00 | 1,485.00 | 1,500.00 | 52.151 | 180,000 |
| 2024-03-18 | 1,525.00 | 1,525.00 | 1,520.00 | 1,525.00 | 53.020 | 85,000 |
| 2024-03-15 | 1,520.00 | 1,530.00 | 1,505.00 | 1,525.00 | 53.020 | 57,500 |
| 2024-03-14 | 1,530.00 | 1,530.00 | 1,520.00 | 1,520.00 | 52.846 | 42,500 |
| 2024-03-13 | 1,500.00 | 1,550.00 | 1,500.00 | 1,530.00 | 53.194 | 125,000 |
| 2024-03-08 | 1,515.00 | 1,520.00 | 1,485.00 | 1,500.00 | 52.151 | 180,000 |
| 2024-03-07 | 1,490.00 | 1,530.00 | 1,485.00 | 1,515.00 | 52.672 | 217,500 |
| 2024-03-06 | 1,500.00 | 1,525.00 | 1,480.00 | 1,490.00 | 51.803 | 230,000 |
| 2024-03-05 | 1,505.00 | 1,530.00 | 1,500.00 | 1,500.00 | 52.151 | 142,500 |
| 2024-03-04 | 1,520.00 | 1,520.00 | 1,505.00 | 1,510.00 | 52.499 | 255,000 |
| 2024-03-01 | 1,510.00 | 1,525.00 | 1,500.00 | 1,525.00 | 53.020 | 130,000 |
| 2024-02-29 | 1,525.00 | 1,525.00 | 1,510.00 | 1,510.00 | 52.499 | 315,000 |
| 2024-02-28 | 1,530.00 | 1,535.00 | 1,510.00 | 1,530.00 | 53.194 | 160,000 |
| 2024-02-27 | 1,570.00 | 1,600.00 | 1,515.00 | 1,520.00 | 52.846 | 275,000 |
| 2024-02-26 | 1,575.00 | 1,575.00 | 1,500.00 | 1,565.00 | 54.411 | 320,000 |
| 2024-02-23 | 1,535.00 | 1,575.00 | 1,505.00 | 1,575.00 | 54.758 | 45,000 |
| 2024-02-22 | 1,540.00 | 1,540.00 | 1,505.00 | 1,540.00 | 53.542 | 140,000 |
| 2024-02-21 | 1,540.00 | 1,540.00 | 1,535.00 | 1,540.00 | 53.542 | 35,000 |
| 2024-02-20 | 1,530.00 | 1,545.00 | 1,530.00 | 1,540.00 | 53.542 | 32,500 |
| 2024-02-19 | 1,520.00 | 1,530.00 | 1,500.00 | 1,530.00 | 53.194 | 435,000 |
| 2024-02-16 | 1,570.00 | 1,570.00 | 1,510.00 | 1,520.00 | 52.846 | 337,500 |
| 2024-02-15 | 1,595.00 | 1,595.00 | 1,535.00 | 1,575.00 | 54.758 | 130,000 |
| 2024-02-13 | 1,540.00 | 1,600.00 | 1,515.00 | 1,595.00 | 55.454 | 295,000 |
| 2024-02-12 | 1,540.00 | 1,590.00 | 1,505.00 | 1,540.00 | 53.542 | 455,000 |
| 2024-02-07 | 1,560.00 | 1,560.00 | 1,510.00 | 1,540.00 | 53.542 | 92,500 |
| 2024-02-06 | 1,555.00 | 1,560.00 | 1,550.00 | 1,560.00 | 54.237 | 47,500 |
| 2024-02-05 | 1,535.00 | 1,550.00 | 1,535.00 | 1,550.00 | 53.889 | 217,500 |
| 2024-02-02 | 1,560.00 | 1,570.00 | 1,510.00 | 1,520.00 | 52.846 | 290,000 |
| 2024-02-01 | 1,705.00 | 1,705.00 | 1,480.00 | 1,525.00 | 53.020 | 3,550,000 |
| 2024-01-31 | 1,830.00 | 1,945.00 | 1,570.00 | 1,705.00 | 59.278 | 1,472,500 |
| 2024-01-30 | 1,765.00 | 2,090.00 | 1,765.00 | 1,830.00 | 63.624 | 1,707,500 |
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.