Multipolar Technology Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 1,835.00 | 1,860.00 | 1,835.00 | 1,840.00 | 63.972 | 257,500 |
| 2023-08-04 | 1,850.00 | 1,865.00 | 1,835.00 | 1,835.00 | 63.798 | 387,500 |
| 2023-08-03 | 1,885.00 | 1,885.00 | 1,850.00 | 1,850.00 | 64.319 | 332,500 |
| 2023-08-02 | 1,860.00 | 1,885.00 | 1,840.00 | 1,885.00 | 65.536 | 80,000 |
| 2023-08-01 | 1,900.00 | 1,900.00 | 1,850.00 | 1,855.00 | 64.493 | 207,500 |
| 2023-07-31 | 1,925.00 | 1,925.00 | 1,900.00 | 1,900.00 | 66.058 | 545,000 |
| 2023-07-28 | 1,875.00 | 1,920.00 | 1,870.00 | 1,915.00 | 66.579 | 217,500 |
| 2023-07-27 | 1,905.00 | 1,920.00 | 1,875.00 | 1,875.00 | 65.189 | 657,500 |
| 2023-07-26 | 1,925.00 | 1,925.00 | 1,885.00 | 1,895.00 | 65.884 | 710,000 |
| 2023-07-25 | 1,900.00 | 1,930.00 | 1,900.00 | 1,925.00 | 66.927 | 1,357,500 |
| 2023-07-24 | 1,880.00 | 1,900.00 | 1,880.00 | 1,900.00 | 66.058 | 895,000 |
| 2023-07-21 | 1,870.00 | 1,880.00 | 1,870.00 | 1,880.00 | 65.362 | 482,500 |
| 2023-07-20 | 1,865.00 | 1,870.00 | 1,850.00 | 1,870.00 | 65.015 | 112,500 |
| 2023-07-18 | 1,865.00 | 1,870.00 | 1,850.00 | 1,850.00 | 64.319 | 295,000 |
| 2023-07-17 | 1,860.00 | 1,865.00 | 1,840.00 | 1,865.00 | 64.841 | 572,500 |
| 2023-07-14 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 64.667 | 142,500 |
| 2023-07-13 | 1,845.00 | 1,845.00 | 1,830.00 | 1,830.00 | 63.624 | 565,000 |
| 2023-07-12 | 1,830.00 | 1,875.00 | 1,825.00 | 1,865.00 | 64.841 | 537,500 |
| 2023-07-11 | 1,855.00 | 1,855.00 | 1,835.00 | 1,835.00 | 63.798 | 167,500 |
| 2023-07-10 | 1,840.00 | 1,850.00 | 1,825.00 | 1,850.00 | 64.319 | 55,000 |
| 2023-07-07 | 1,845.00 | 1,850.00 | 1,820.00 | 1,850.00 | 64.319 | 92,500 |
| 2023-07-06 | 1,825.00 | 1,870.00 | 1,825.00 | 1,825.00 | 63.450 | 165,000 |
| 2023-07-05 | 1,840.00 | 1,840.00 | 1,825.00 | 1,825.00 | 63.450 | 32,500 |
| 2023-07-04 | 1,830.00 | 1,860.00 | 1,830.00 | 1,840.00 | 63.972 | 157,500 |
| 2023-07-03 | 1,815.00 | 1,840.00 | 1,815.00 | 1,840.00 | 63.972 | 85,000 |
| 2023-06-27 | 1,815.00 | 1,815.00 | 1,810.00 | 1,815.00 | 63.103 | 337,500 |
| 2023-06-26 | 1,850.00 | 1,850.00 | 1,810.00 | 1,810.00 | 62.929 | 225,000 |
| 2023-06-23 | 1,850.00 | 1,850.00 | 1,815.00 | 1,815.00 | 63.103 | 442,500 |
| 2023-06-22 | 1,825.00 | 1,845.00 | 1,815.00 | 1,815.00 | 63.103 | 310,000 |
| 2023-06-21 | 1,830.00 | 1,830.00 | 1,825.00 | 1,825.00 | 63.450 | 117,500 |
| 2023-06-20 | 1,830.00 | 1,830.00 | 1,825.00 | 1,830.00 | 63.624 | 27,500 |
| 2023-06-19 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 63.624 | 162,500 |
| 2023-06-16 | 1,840.00 | 1,840.00 | 1,830.00 | 1,830.00 | 63.624 | 82,500 |
| 2023-06-15 | 1,835.00 | 1,840.00 | 1,825.00 | 1,825.00 | 63.450 | 257,500 |
| 2023-06-14 | 1,840.00 | 1,840.00 | 1,810.00 | 1,830.00 | 63.624 | 137,500 |
| 2023-06-13 | 1,835.00 | 1,840.00 | 1,835.00 | 1,840.00 | 63.972 | 105,000 |
| 2023-06-12 | 1,835.00 | 1,840.00 | 1,830.00 | 1,835.00 | 63.798 | 155,000 |
| 2023-06-09 | 1,820.00 | 1,845.00 | 1,820.00 | 1,835.00 | 63.798 | 40,000 |
| 2023-06-08 | 1,820.00 | 1,845.00 | 1,820.00 | 1,820.00 | 63.276 | 95,000 |
| 2023-06-07 | 1,840.00 | 1,840.00 | 1,805.00 | 1,820.00 | 63.276 | 325,000 |
| 2023-06-06 | 1,840.00 | 1,840.00 | 1,815.00 | 1,815.00 | 63.103 | 310,000 |
| 2023-06-05 | 1,845.00 | 1,845.00 | 1,840.00 | 1,845.00 | 64.146 | 127,500 |
| 2023-05-31 | 1,850.00 | 1,865.00 | 1,805.00 | 1,845.00 | 64.146 | 97,500 |
| 2023-05-30 | 1,820.00 | 1,865.00 | 1,800.00 | 1,850.00 | 64.319 | 182,500 |
| 2023-05-29 | 1,840.00 | 1,840.00 | 1,820.00 | 1,820.00 | 63.276 | 85,000 |
| 2023-05-26 | 1,820.00 | 1,860.00 | 1,820.00 | 1,860.00 | 64.667 | 372,500 |
| 2023-05-25 | 1,830.00 | 1,835.00 | 1,800.00 | 1,820.00 | 63.276 | 180,000 |
| 2023-05-24 | 1,845.00 | 1,845.00 | 1,775.00 | 1,830.00 | 63.624 | 340,000 |
| 2023-05-23 | 1,850.00 | 1,865.00 | 1,850.00 | 1,860.00 | 64.667 | 810,000 |
| 2023-05-22 | 1,835.00 | 1,850.00 | 1,835.00 | 1,840.00 | 63.972 | 387,500 |
| 2023-05-19 | 1,830.00 | 1,855.00 | 1,800.00 | 1,830.00 | 63.624 | 1,005,000 |
| 2023-05-17 | 1,845.00 | 1,845.00 | 1,825.00 | 1,830.00 | 63.624 | 95,000 |
| 2023-05-16 | 1,865.00 | 1,865.00 | 1,820.00 | 1,845.00 | 64.146 | 442,500 |
| 2023-05-15 | 1,865.00 | 1,870.00 | 1,825.00 | 1,870.00 | 65.015 | 120,000 |
| 2023-05-12 | 1,860.00 | 1,865.00 | 1,825.00 | 1,865.00 | 64.841 | 172,500 |
| 2023-05-11 | 1,850.00 | 1,855.00 | 1,820.00 | 1,855.00 | 64.493 | 410,000 |
| 2023-05-10 | 1,855.00 | 1,880.00 | 1,850.00 | 1,850.00 | 64.319 | 467,500 |
| 2023-05-09 | 1,830.00 | 1,895.00 | 1,830.00 | 1,880.00 | 65.362 | 560,000 |
| 2023-05-08 | 1,930.00 | 1,940.00 | 1,805.00 | 1,850.00 | 64.319 | 2,417,500 |
| 2023-05-05 | 2,050.00 | 2,050.00 | 1,935.00 | 1,935.00 | 67.275 | 1,745,000 |
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.