Multipolar Technology Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 2,040.00 | 2,080.00 | 2,040.00 | 2,080.00 | 66.023 | 1,682,500 |
| 2023-05-03 | 2,040.00 | 2,070.00 | 2,020.00 | 2,040.00 | 64.753 | 2,555,000 |
| 2023-05-02 | 1,965.00 | 2,140.00 | 1,965.00 | 2,040.00 | 64.753 | 3,472,500 |
| 2023-04-28 | 1,965.00 | 2,040.00 | 1,965.00 | 1,970.00 | 62.531 | 2,430,000 |
| 2023-04-27 | 1,970.00 | 1,970.00 | 1,960.00 | 1,960.00 | 62.214 | 357,500 |
| 2023-04-26 | 1,995.00 | 1,995.00 | 1,955.00 | 1,970.00 | 62.531 | 322,500 |
| 2023-04-18 | 1,950.00 | 1,995.00 | 1,950.00 | 1,965.00 | 62.373 | 747,500 |
| 2023-04-17 | 1,950.00 | 1,980.00 | 1,950.00 | 1,975.00 | 62.690 | 402,500 |
| 2023-04-14 | 1,965.00 | 1,965.00 | 1,950.00 | 1,950.00 | 61.897 | 732,500 |
| 2023-04-13 | 1,975.00 | 1,975.00 | 1,950.00 | 1,965.00 | 62.373 | 2,035,000 |
| 2023-04-12 | 1,970.00 | 1,985.00 | 1,950.00 | 1,975.00 | 62.690 | 1,342,500 |
| 2023-04-11 | 1,940.00 | 1,940.00 | 1,935.00 | 1,940.00 | 61.579 | 382,500 |
| 2023-04-10 | 1,935.00 | 1,940.00 | 1,935.00 | 1,940.00 | 61.579 | 105,000 |
| 2023-04-06 | 1,940.00 | 1,940.00 | 1,930.00 | 1,935.00 | 61.420 | 285,000 |
| 2023-04-05 | 1,955.00 | 1,955.00 | 1,940.00 | 1,940.00 | 61.579 | 367,500 |
| 2023-04-04 | 1,955.00 | 1,960.00 | 1,945.00 | 1,950.00 | 61.897 | 380,000 |
| 2023-04-03 | 1,965.00 | 1,965.00 | 1,950.00 | 1,955.00 | 62.055 | 282,500 |
| 2023-03-31 | 1,965.00 | 1,965.00 | 1,955.00 | 1,960.00 | 62.214 | 185,000 |
| 2023-03-30 | 1,955.00 | 1,970.00 | 1,955.00 | 1,960.00 | 62.214 | 377,500 |
| 2023-03-29 | 1,950.00 | 1,980.00 | 1,940.00 | 1,955.00 | 62.055 | 152,500 |
| 2023-03-28 | 1,960.00 | 1,960.00 | 1,940.00 | 1,950.00 | 61.897 | 367,500 |
| 2023-03-27 | 1,970.00 | 1,970.00 | 1,930.00 | 1,960.00 | 62.214 | 125,000 |
| 2023-03-24 | 1,950.00 | 1,970.00 | 1,935.00 | 1,935.00 | 61.420 | 802,500 |
| 2023-03-21 | 1,920.00 | 1,930.00 | 1,900.00 | 1,930.00 | 61.262 | 172,500 |
| 2023-03-20 | 1,945.00 | 1,945.00 | 1,900.00 | 1,920.00 | 60.944 | 137,500 |
| 2023-03-17 | 1,925.00 | 1,945.00 | 1,900.00 | 1,945.00 | 61.738 | 357,500 |
| 2023-03-16 | 1,960.00 | 1,960.00 | 1,905.00 | 1,925.00 | 61.103 | 277,500 |
| 2023-03-15 | 1,990.00 | 1,990.00 | 1,945.00 | 1,960.00 | 62.214 | 180,000 |
| 2023-03-14 | 1,990.00 | 1,995.00 | 1,950.00 | 1,950.00 | 61.897 | 245,000 |
| 2023-03-13 | 2,000.00 | 2,050.00 | 1,990.00 | 1,990.00 | 63.166 | 97,500 |
| 2023-03-10 | 1,990.00 | 2,070.00 | 1,990.00 | 2,000.00 | 63.484 | 185,000 |
| 2023-03-09 | 2,020.00 | 2,030.00 | 1,945.00 | 1,990.00 | 63.166 | 840,000 |
| 2023-03-08 | 2,000.00 | 2,090.00 | 1,970.00 | 2,020.00 | 64.118 | 1,010,000 |
| 2023-03-07 | 2,010.00 | 2,100.00 | 1,980.00 | 1,995.00 | 63.325 | 687,500 |
| 2023-03-06 | 1,960.00 | 2,050.00 | 1,955.00 | 2,010.00 | 63.801 | 2,275,000 |
| 2023-03-03 | 1,945.00 | 1,980.00 | 1,935.00 | 1,955.00 | 62.055 | 617,500 |
| 2023-03-02 | 1,950.00 | 1,950.00 | 1,925.00 | 1,945.00 | 61.738 | 247,500 |
| 2023-03-01 | 1,955.00 | 1,955.00 | 1,945.00 | 1,950.00 | 61.897 | 485,000 |
| 2023-02-28 | 1,955.00 | 1,955.00 | 1,950.00 | 1,955.00 | 62.055 | 220,000 |
| 2023-02-27 | 1,970.00 | 1,970.00 | 1,945.00 | 1,950.00 | 61.897 | 272,500 |
| 2023-02-24 | 1,975.00 | 1,980.00 | 1,955.00 | 1,970.00 | 62.531 | 95,000 |
| 2023-02-23 | 1,955.00 | 1,960.00 | 1,955.00 | 1,955.00 | 62.055 | 277,500 |
| 2023-02-22 | 1,960.00 | 1,960.00 | 1,950.00 | 1,955.00 | 62.055 | 552,500 |
| 2023-02-21 | 1,945.00 | 1,965.00 | 1,945.00 | 1,960.00 | 62.214 | 32,500 |
| 2023-02-20 | 1,940.00 | 1,945.00 | 1,940.00 | 1,940.00 | 61.579 | 147,500 |
| 2023-02-17 | 1,960.00 | 1,960.00 | 1,935.00 | 1,940.00 | 61.579 | 202,500 |
| 2023-02-16 | 1,940.00 | 1,965.00 | 1,910.00 | 1,955.00 | 62.055 | 185,000 |
| 2023-02-15 | 1,965.00 | 1,965.00 | 1,940.00 | 1,940.00 | 61.579 | 197,500 |
| 2023-02-14 | 1,960.00 | 1,960.00 | 1,950.00 | 1,955.00 | 62.055 | 262,500 |
| 2023-02-13 | 1,960.00 | 1,970.00 | 1,960.00 | 1,960.00 | 62.214 | 187,500 |
| 2023-02-10 | 1,955.00 | 1,975.00 | 1,955.00 | 1,960.00 | 62.214 | 175,000 |
| 2023-02-09 | 1,950.00 | 1,965.00 | 1,950.00 | 1,955.00 | 62.055 | 162,500 |
| 2023-02-08 | 1,945.00 | 1,965.00 | 1,940.00 | 1,950.00 | 61.897 | 252,500 |
| 2023-02-07 | 1,925.00 | 1,970.00 | 1,925.00 | 1,945.00 | 61.738 | 147,500 |
| 2023-02-06 | 1,970.00 | 1,980.00 | 1,925.00 | 1,925.00 | 61.103 | 622,500 |
| 2023-02-03 | 1,970.00 | 1,975.00 | 1,945.00 | 1,955.00 | 62.055 | 1,042,500 |
| 2023-02-02 | 1,935.00 | 1,940.00 | 1,920.00 | 1,930.00 | 61.262 | 129,577,500 |
| 2023-02-01 | 1,935.00 | 1,935.00 | 1,925.00 | 1,935.00 | 61.420 | 1,910,000 |
| 2023-01-31 | 1,955.00 | 1,955.00 | 1,935.00 | 1,935.00 | 61.420 | 177,500 |
| 2023-01-30 | 1,960.00 | 1,970.00 | 1,955.00 | 1,955.00 | 62.055 | 117,500 |
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.