Multipolar Technology Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,870.00 | 1,870.00 | 1,725.00 | 1,815.00 | 63.103 | 852,500 |
| 2024-01-26 | 1,850.00 | 1,890.00 | 1,700.00 | 1,870.00 | 65.015 | 1,137,500 |
| 2024-01-25 | 1,610.00 | 1,920.00 | 1,610.00 | 1,900.00 | 66.058 | 1,307,500 |
| 2024-01-24 | 1,630.00 | 1,630.00 | 1,600.00 | 1,600.00 | 55.628 | 80,000 |
| 2024-01-23 | 1,635.00 | 1,635.00 | 1,615.00 | 1,630.00 | 56.671 | 97,500 |
| 2024-01-22 | 1,615.00 | 1,635.00 | 1,615.00 | 1,620.00 | 56.323 | 422,500 |
| 2024-01-19 | 1,625.00 | 1,625.00 | 1,615.00 | 1,615.00 | 56.149 | 47,500 |
| 2024-01-18 | 1,625.00 | 1,625.00 | 1,605.00 | 1,625.00 | 56.497 | 157,500 |
| 2024-01-17 | 1,615.00 | 1,625.00 | 1,605.00 | 1,605.00 | 55.801 | 105,000 |
| 2024-01-16 | 1,615.00 | 1,630.00 | 1,615.00 | 1,625.00 | 56.497 | 150,000 |
| 2024-01-15 | 1,615.00 | 1,630.00 | 1,615.00 | 1,630.00 | 56.671 | 142,500 |
| 2024-01-12 | 1,615.00 | 1,620.00 | 1,610.00 | 1,615.00 | 56.149 | 145,000 |
| 2024-01-11 | 1,610.00 | 1,615.00 | 1,610.00 | 1,615.00 | 56.149 | 130,000 |
| 2024-01-10 | 1,580.00 | 1,610.00 | 1,580.00 | 1,610.00 | 55.975 | 235,000 |
| 2024-01-09 | 1,600.00 | 1,635.00 | 1,590.00 | 1,590.00 | 55.280 | 775,000 |
| 2024-01-08 | 1,600.00 | 1,600.00 | 1,590.00 | 1,590.00 | 55.280 | 157,500 |
| 2024-01-05 | 1,585.00 | 1,605.00 | 1,580.00 | 1,600.00 | 55.628 | 1,660,000 |
| 2024-01-04 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 55.106 | 25,000 |
| 2024-01-03 | 1,570.00 | 1,580.00 | 1,555.00 | 1,560.00 | 54.237 | 122,500 |
| 2024-01-02 | 1,585.00 | 1,585.00 | 1,525.00 | 1,550.00 | 53.889 | 107,500 |
| 2023-12-29 | 1,580.00 | 1,580.00 | 1,565.00 | 1,570.00 | 54.585 | 1,125,000 |
| 2023-12-28 | 1,565.00 | 1,565.00 | 1,555.00 | 1,565.00 | 54.411 | 90,000 |
| 2023-12-27 | 1,520.00 | 1,570.00 | 1,520.00 | 1,565.00 | 54.411 | 722,500 |
| 2023-12-22 | 1,500.00 | 1,580.00 | 1,500.00 | 1,520.00 | 52.846 | 602,500 |
| 2023-12-21 | 1,560.00 | 1,575.00 | 1,500.00 | 1,500.00 | 52.151 | 350,000 |
| 2023-12-20 | 1,595.00 | 1,605.00 | 1,510.00 | 1,575.00 | 54.758 | 482,500 |
| 2023-12-19 | 1,570.00 | 1,605.00 | 1,570.00 | 1,595.00 | 55.454 | 185,000 |
| 2023-12-18 | 1,570.00 | 1,615.00 | 1,570.00 | 1,570.00 | 54.585 | 75,000 |
| 2023-12-15 | 1,590.00 | 1,615.00 | 1,555.00 | 1,615.00 | 56.149 | 70,000 |
| 2023-12-14 | 1,610.00 | 1,610.00 | 1,605.00 | 1,605.00 | 55.801 | 10,000 |
| 2023-12-13 | 1,600.00 | 1,610.00 | 1,560.00 | 1,610.00 | 55.975 | 295,000 |
| 2023-12-12 | 1,570.00 | 1,605.00 | 1,560.00 | 1,570.00 | 54.585 | 135,000 |
| 2023-12-11 | 1,600.00 | 1,600.00 | 1,560.00 | 1,580.00 | 54.932 | 702,500 |
| 2023-12-08 | 1,590.00 | 1,600.00 | 1,590.00 | 1,600.00 | 55.628 | 40,000 |
| 2023-12-07 | 1,550.00 | 1,615.00 | 1,550.00 | 1,600.00 | 55.628 | 115,000 |
| 2023-12-06 | 1,605.00 | 1,605.00 | 1,600.00 | 1,600.00 | 55.628 | 267,500 |
| 2023-12-05 | 1,575.00 | 1,605.00 | 1,550.00 | 1,605.00 | 55.801 | 192,500 |
| 2023-12-04 | 1,540.00 | 1,595.00 | 1,540.00 | 1,570.00 | 54.585 | 295,000 |
| 2023-12-01 | 1,580.00 | 1,600.00 | 1,510.00 | 1,535.00 | 53.368 | 337,500 |
| 2023-11-30 | 1,560.00 | 1,615.00 | 1,560.00 | 1,575.00 | 54.758 | 195,000 |
| 2023-11-29 | 1,625.00 | 1,625.00 | 1,560.00 | 1,560.00 | 54.237 | 195,000 |
| 2023-11-28 | 1,625.00 | 1,625.00 | 1,575.00 | 1,580.00 | 54.932 | 292,500 |
| 2023-11-27 | 1,605.00 | 1,650.00 | 1,595.00 | 1,625.00 | 56.497 | 327,500 |
| 2023-11-24 | 1,610.00 | 1,610.00 | 1,600.00 | 1,600.00 | 55.628 | 140,000 |
| 2023-11-23 | 1,650.00 | 1,650.00 | 1,590.00 | 1,610.00 | 55.975 | 435,000 |
| 2023-11-22 | 1,600.00 | 1,850.00 | 1,600.00 | 1,600.00 | 55.628 | 1,997,500 |
| 2023-11-21 | 1,595.00 | 1,600.00 | 1,595.00 | 1,600.00 | 55.628 | 15,000 |
| 2023-11-20 | 1,580.00 | 1,590.00 | 1,575.00 | 1,590.00 | 55.280 | 32,500 |
| 2023-11-17 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 54.932 | 82,500 |
| 2023-11-16 | 1,610.00 | 1,610.00 | 1,590.00 | 1,590.00 | 55.280 | 35,000 |
| 2023-11-15 | 1,590.00 | 1,600.00 | 1,580.00 | 1,600.00 | 55.628 | 110,000 |
| 2023-11-14 | 1,570.00 | 1,595.00 | 1,495.00 | 1,595.00 | 55.454 | 202,500 |
| 2023-11-13 | 1,600.00 | 1,600.00 | 1,580.00 | 1,580.00 | 54.932 | 55,000 |
| 2023-11-10 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 55.628 | 92,500 |
| 2023-11-09 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 55.628 | 7,500 |
| 2023-11-08 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 56.149 | 12,500 |
| 2023-11-07 | 1,615.00 | 1,620.00 | 1,610.00 | 1,615.00 | 56.149 | 125,000 |
| 2023-11-06 | 1,650.00 | 1,650.00 | 1,605.00 | 1,620.00 | 56.323 | 220,000 |
| 2023-11-03 | 1,615.00 | 1,620.00 | 1,600.00 | 1,600.00 | 55.628 | 105,000 |
| 2023-11-02 | 1,630.00 | 1,630.00 | 1,575.00 | 1,615.00 | 56.149 | 210,000 |
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.