Multipolar Technology Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,600.00 | 1,630.00 | 1,600.00 | 1,630.00 | 56.671 | 40,000 |
| 2023-10-31 | 1,630.00 | 1,630.00 | 1,450.00 | 1,570.00 | 54.585 | 985,000 |
| 2023-10-30 | 1,640.00 | 1,645.00 | 1,630.00 | 1,630.00 | 56.671 | 112,500 |
| 2023-10-27 | 1,680.00 | 1,680.00 | 1,645.00 | 1,645.00 | 57.192 | 227,500 |
| 2023-10-26 | 1,685.00 | 1,685.00 | 1,680.00 | 1,680.00 | 58.409 | 17,500 |
| 2023-10-25 | 1,650.00 | 1,710.00 | 1,650.00 | 1,690.00 | 58.757 | 35,000 |
| 2023-10-24 | 1,650.00 | 1,700.00 | 1,650.00 | 1,700.00 | 59.104 | 270,000 |
| 2023-10-23 | 1,650.00 | 1,655.00 | 1,645.00 | 1,650.00 | 57.366 | 127,500 |
| 2023-10-20 | 1,665.00 | 1,665.00 | 1,650.00 | 1,660.00 | 57.714 | 155,000 |
| 2023-10-19 | 1,700.00 | 1,700.00 | 1,655.00 | 1,660.00 | 57.714 | 297,500 |
| 2023-10-18 | 1,700.00 | 1,705.00 | 1,695.00 | 1,700.00 | 59.104 | 117,500 |
| 2023-10-17 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 59.104 | 17,500 |
| 2023-10-16 | 1,745.00 | 1,745.00 | 1,685.00 | 1,700.00 | 59.104 | 310,000 |
| 2023-10-13 | 1,745.00 | 1,745.00 | 1,630.00 | 1,700.00 | 59.104 | 162,500 |
| 2023-10-12 | 1,750.00 | 1,750.00 | 1,730.00 | 1,745.00 | 60.669 | 127,500 |
| 2023-10-11 | 1,750.00 | 1,750.00 | 1,740.00 | 1,750.00 | 60.843 | 32,500 |
| 2023-10-10 | 1,750.00 | 1,750.00 | 1,735.00 | 1,735.00 | 60.321 | 75,000 |
| 2023-10-09 | 1,760.00 | 1,760.00 | 1,740.00 | 1,755.00 | 61.016 | 122,500 |
| 2023-10-06 | 1,750.00 | 1,755.00 | 1,750.00 | 1,755.00 | 61.016 | 77,500 |
| 2023-10-05 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 60.843 | 80,000 |
| 2023-10-04 | 1,770.00 | 1,770.00 | 1,750.00 | 1,750.00 | 60.843 | 52,500 |
| 2023-10-03 | 1,775.00 | 1,775.00 | 1,760.00 | 1,770.00 | 61.538 | 35,000 |
| 2023-10-02 | 1,760.00 | 1,775.00 | 1,750.00 | 1,755.00 | 61.016 | 150,000 |
| 2023-09-29 | 1,760.00 | 1,775.00 | 1,760.00 | 1,760.00 | 61.190 | 60,000 |
| 2023-09-27 | 1,765.00 | 1,765.00 | 1,755.00 | 1,760.00 | 61.190 | 85,000 |
| 2023-09-26 | 1,765.00 | 1,790.00 | 1,755.00 | 1,760.00 | 61.190 | 70,000 |
| 2023-09-25 | 1,780.00 | 1,800.00 | 1,750.00 | 1,760.00 | 61.190 | 75,000 |
| 2023-09-22 | 1,740.00 | 1,780.00 | 1,740.00 | 1,780.00 | 61.886 | 57,500 |
| 2023-09-21 | 1,755.00 | 1,770.00 | 1,725.00 | 1,750.00 | 60.843 | 125,000 |
| 2023-09-20 | 1,730.00 | 1,775.00 | 1,720.00 | 1,770.00 | 61.538 | 392,500 |
| 2023-09-19 | 1,815.00 | 1,815.00 | 1,710.00 | 1,735.00 | 60.321 | 327,500 |
| 2023-09-18 | 1,780.00 | 1,780.00 | 1,710.00 | 1,770.00 | 61.538 | 422,500 |
| 2023-09-15 | 1,775.00 | 1,800.00 | 1,775.00 | 1,780.00 | 61.886 | 200,000 |
| 2023-09-14 | 1,780.00 | 1,795.00 | 1,770.00 | 1,795.00 | 62.407 | 290,000 |
| 2023-09-13 | 1,790.00 | 1,820.00 | 1,780.00 | 1,785.00 | 62.060 | 110,000 |
| 2023-09-12 | 1,810.00 | 1,815.00 | 1,790.00 | 1,790.00 | 62.233 | 62,500 |
| 2023-09-11 | 1,790.00 | 1,795.00 | 1,790.00 | 1,795.00 | 62.407 | 120,000 |
| 2023-09-08 | 1,795.00 | 1,795.00 | 1,790.00 | 1,790.00 | 62.233 | 102,500 |
| 2023-09-07 | 1,795.00 | 1,815.00 | 1,785.00 | 1,795.00 | 62.407 | 155,000 |
| 2023-09-06 | 1,815.00 | 1,815.00 | 1,790.00 | 1,795.00 | 62.407 | 52,500 |
| 2023-09-05 | 1,785.00 | 1,805.00 | 1,770.00 | 1,800.00 | 62.581 | 235,000 |
| 2023-09-04 | 1,815.00 | 1,830.00 | 1,785.00 | 1,785.00 | 62.060 | 430,000 |
| 2023-09-01 | 1,820.00 | 1,820.00 | 1,815.00 | 1,815.00 | 63.103 | 72,500 |
| 2023-08-31 | 1,820.00 | 1,820.00 | 1,790.00 | 1,800.00 | 62.581 | 367,500 |
| 2023-08-30 | 1,800.00 | 1,860.00 | 1,790.00 | 1,820.00 | 63.276 | 330,000 |
| 2023-08-29 | 1,800.00 | 1,800.00 | 1,795.00 | 1,795.00 | 62.407 | 185,000 |
| 2023-08-28 | 1,825.00 | 1,835.00 | 1,795.00 | 1,800.00 | 62.581 | 122,500 |
| 2023-08-25 | 1,815.00 | 1,835.00 | 1,815.00 | 1,825.00 | 63.450 | 107,500 |
| 2023-08-24 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 62.581 | 215,000 |
| 2023-08-23 | 1,815.00 | 1,820.00 | 1,800.00 | 1,800.00 | 62.581 | 380,000 |
| 2023-08-22 | 1,825.00 | 1,825.00 | 1,815.00 | 1,815.00 | 63.103 | 172,500 |
| 2023-08-21 | 1,820.00 | 1,845.00 | 1,815.00 | 1,820.00 | 63.276 | 412,500 |
| 2023-08-18 | 1,820.00 | 1,830.00 | 1,820.00 | 1,820.00 | 63.276 | 535,000 |
| 2023-08-16 | 1,775.00 | 1,795.00 | 1,765.00 | 1,795.00 | 62.407 | 232,500 |
| 2023-08-15 | 1,770.00 | 1,775.00 | 1,760.00 | 1,775.00 | 61.712 | 340,000 |
| 2023-08-14 | 1,740.00 | 1,800.00 | 1,725.00 | 1,775.00 | 61.712 | 355,000 |
| 2023-08-11 | 1,780.00 | 1,780.00 | 1,740.00 | 1,740.00 | 60.495 | 660,000 |
| 2023-08-10 | 1,805.00 | 1,810.00 | 1,770.00 | 1,770.00 | 61.538 | 1,915,000 |
| 2023-08-09 | 1,850.00 | 1,850.00 | 1,810.00 | 1,810.00 | 62.929 | 560,000 |
| 2023-08-08 | 1,840.00 | 1,850.00 | 1,835.00 | 1,845.00 | 64.146 | 62,500 |
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.