See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.39▲ 3.34%
← MLPT.JK stock page

Multipolar Technology Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-042,120.002,150.002,050.002,070.0065.706572,500
2022-11-032,100.002,120.002,100.002,120.0067.293150,000
2022-11-022,060.002,130.002,060.002,130.0067.610205,000
2022-11-012,150.002,150.002,050.002,120.0067.293372,500
2022-10-312,150.002,150.002,130.002,150.0068.245250,000
2022-10-282,220.002,220.002,120.002,150.0068.245512,500
2022-10-272,200.002,250.002,180.002,220.0070.467405,000
2022-10-262,120.002,180.002,120.002,170.0068.880225,000
2022-10-252,210.002,210.002,090.002,130.0067.610257,500
2022-10-242,120.002,220.002,120.002,150.0068.245327,500
2022-10-212,090.002,120.002,080.002,120.0067.293315,000
2022-10-202,080.002,090.002,040.002,090.0066.340262,500
2022-10-192,090.002,090.002,080.002,080.0066.023422,500
2022-10-182,130.002,130.002,080.002,090.0066.340295,000
2022-10-172,150.002,150.002,040.002,130.0067.610760,000
2022-10-142,230.002,230.002,150.002,190.0069.515277,500
2022-10-132,210.002,300.002,210.002,220.0070.467365,000
2022-10-122,340.002,340.002,210.002,220.0070.4673,175,000
2022-10-112,320.002,590.002,320.002,370.0075.228837,500
2022-10-102,410.002,410.002,330.002,330.0073.958305,000
2022-10-072,400.002,410.002,330.002,390.0075.863400,000
2022-10-062,300.002,450.002,290.002,400.0076.180587,500
2022-10-052,260.002,320.002,250.002,300.0073.006645,000
2022-10-042,250.002,270.002,250.002,270.0072.054320,000
2022-10-032,250.002,270.002,240.002,250.0071.419870,000
2022-09-302,200.002,240.002,200.002,240.0071.1022,060,000
2022-09-292,350.002,400.002,200.002,200.0069.8322,582,500
2022-09-282,440.002,520.002,350.002,350.0074.5931,772,500
2022-09-272,390.002,450.002,390.002,440.0077.450177,500
2022-09-262,600.002,600.002,330.002,440.0077.4503,015,000
2022-09-232,510.002,580.002,490.002,500.0079.3552,242,500
2022-09-222,500.002,580.002,410.002,500.0079.355800,000
2022-09-212,600.002,650.002,460.002,500.0079.355770,000
2022-09-202,710.002,710.002,590.002,620.0083.1641,072,500
2022-09-192,840.002,840.002,650.002,710.0086.0201,135,000
2022-09-162,780.002,840.002,650.002,840.0090.1474,680,000
2022-09-153,000.003,000.002,840.002,840.0090.1474,102,500
2022-09-143,070.003,100.003,020.003,050.0091.8939,870,000
2022-09-133,040.003,090.003,030.003,070.0092.4956,022,500
2022-09-123,010.003,090.003,000.003,030.0091.2906,840,000
2022-09-093,020.003,100.002,990.003,010.0090.6876,405,000
2022-09-082,870.003,160.002,860.003,000.0090.38610,122,500
2022-09-072,490.002,890.002,480.002,870.0086.46911,452,500
2022-09-062,390.002,420.002,240.002,410.0072.610632,500
2022-09-052,330.002,400.002,300.002,390.0072.008597,500
2022-09-022,370.002,410.002,330.002,330.0070.200640,000
2022-09-012,400.002,400.002,240.002,360.0071.104525,000
2022-08-312,350.002,400.002,350.002,400.0072.309157,500
2022-08-302,360.002,380.002,360.002,380.0071.706180,000
2022-08-292,400.002,400.002,360.002,360.0071.104497,500
2022-08-262,420.002,440.002,400.002,400.0072.309412,500
2022-08-252,390.002,420.002,390.002,420.0072.911380,000
2022-08-242,430.002,470.002,420.002,440.0073.514277,500
2022-08-232,400.002,430.002,400.002,420.0072.9116,452,500
2022-08-222,410.002,410.002,400.002,400.0072.30950,000
2022-08-192,450.002,460.002,400.002,410.0072.610360,000
2022-08-182,490.002,490.002,400.002,450.0073.815652,500
2022-08-162,530.002,530.002,490.002,490.0075.020452,500
2022-08-152,550.002,550.002,500.002,550.0076.828187,500
2022-08-122,510.002,560.002,500.002,550.0076.82840,000
← NewerPage 17 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-1180.0000 IDR
2025-11-0753.5000 IDR
2025-05-1586.0000 IDR
2024-08-22110.0000 IDR
2024-05-07107.0000 IDR
2023-05-05181.0000 IDR
2022-09-15155.0000 IDR
2022-05-2345.0000 IDR
2022-01-1290.0000 IDR
2021-05-11115.0000 IDR
2020-06-11133.0000 IDR
2019-05-0842.5000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.