Multipolar Technology Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1,615.00 | 1,620.00 | 1,470.00 | 1,495.00 | 1,495.00 | 7,384,900 |
| 2026-07-27 | 1,780.00 | 1,860.00 | 1,565.00 | 1,605.00 | 1,605.00 | 12,118,900 |
| 2026-07-24 | 1,785.00 | 2,020.00 | 1,580.00 | 1,780.00 | 1,780.00 | 42,268,200 |
| 2026-07-23 | 1,800.00 | 2,030.00 | 1,600.00 | 1,785.00 | 1,785.00 | 69,907,900 |
| 2026-07-22 | 1,425.00 | 1,625.00 | 1,400.00 | 1,625.00 | 1,625.00 | 40,805,600 |
| 2026-07-21 | 1,120.00 | 1,300.00 | 1,075.00 | 1,300.00 | 1,300.00 | 19,858,900 |
| 2026-07-20 | 29,225.00 | 29,225.00 | 25,000.00 | 25,950.00 | 1,038.00 | 4,710,000 |
| 2026-07-17 | 26,500.00 | 29,500.00 | 26,375.00 | 29,225.00 | 1,169.00 | 11,345,000 |
| 2026-07-16 | 22,500.00 | 24,775.00 | 21,375.00 | 24,775.00 | 991.00 | 3,282,500 |
| 2026-07-15 | 18,900.00 | 22,450.00 | 18,600.00 | 20,650.00 | 826.00 | 2,902,500 |
| 2026-07-14 | 18,625.00 | 18,875.00 | 18,550.00 | 18,725.00 | 749.00 | 477,500 |
| 2026-07-13 | 18,325.00 | 19,000.00 | 18,325.00 | 18,500.00 | 740.00 | 245,000 |
| 2026-07-10 | 18,125.00 | 18,625.00 | 17,975.00 | 18,300.00 | 732.00 | 462,500 |
| 2026-07-09 | 18,200.00 | 18,200.00 | 17,900.00 | 18,125.00 | 725.00 | 67,500 |
| 2026-07-08 | 18,025.00 | 18,200.00 | 17,900.00 | 17,900.00 | 716.00 | 172,500 |
| 2026-07-07 | 18,125.00 | 18,275.00 | 17,900.00 | 18,025.00 | 721.00 | 192,500 |
| 2026-07-06 | 18,300.00 | 18,350.00 | 18,025.00 | 18,025.00 | 721.00 | 227,500 |
| 2026-07-03 | 17,500.00 | 18,500.00 | 17,500.00 | 18,275.00 | 731.00 | 412,500 |
| 2026-07-02 | 17,025.00 | 17,525.00 | 16,950.00 | 17,500.00 | 700.00 | 380,000 |
| 2026-07-01 | 17,200.00 | 17,500.00 | 16,500.00 | 17,000.00 | 680.00 | 395,000 |
| 2026-06-30 | 18,000.00 | 18,000.00 | 17,000.00 | 17,200.00 | 688.00 | 285,000 |
| 2026-06-29 | 18,100.00 | 18,450.00 | 17,875.00 | 18,000.00 | 720.00 | 292,500 |
| 2026-06-26 | 18,300.00 | 18,300.00 | 17,500.00 | 17,800.00 | 712.00 | 377,500 |
| 2026-06-25 | 18,150.00 | 18,825.00 | 17,900.00 | 18,575.00 | 743.00 | 357,500 |
| 2026-06-24 | 18,550.00 | 19,125.00 | 17,975.00 | 18,100.00 | 724.00 | 757,500 |
| 2026-06-23 | 19,000.00 | 19,500.00 | 17,925.00 | 18,550.00 | 742.00 | 1,742,500 |
| 2026-06-22 | 17,900.00 | 19,575.00 | 17,200.00 | 19,000.00 | 760.00 | 4,945,000 |
| 2026-06-19 | 19,600.00 | 19,900.00 | 16,325.00 | 16,325.00 | 653.00 | 1,362,500 |
| 2026-06-18 | 19,425.00 | 19,425.00 | 18,375.00 | 19,200.00 | 768.00 | 582,500 |
| 2026-06-17 | 21,000.00 | 21,000.00 | 19,300.00 | 19,300.00 | 772.00 | 1,485,000 |
| 2026-06-16 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 800.00 | 0 |
| 2026-06-15 | 20,200.00 | 20,800.00 | 19,100.00 | 20,000.00 | 800.00 | 1,630,000 |
| 2026-06-12 | 20,400.00 | 22,175.00 | 20,175.00 | 20,200.00 | 808.00 | 1,870,000 |
| 2026-06-11 | 20,200.00 | 21,600.00 | 18,925.00 | 20,400.00 | 816.00 | 4,665,000 |
| 2026-06-10 | 15,325.00 | 18,000.00 | 15,325.00 | 18,000.00 | 720.00 | 1,037,500 |
| 2026-06-09 | 12,900.00 | 15,000.00 | 12,900.00 | 15,000.00 | 600.00 | 717,500 |
| 2026-06-08 | 13,125.00 | 13,475.00 | 12,000.00 | 12,500.00 | 500.00 | 1,420,000 |
| 2026-06-05 | 15,450.00 | 15,550.00 | 13,800.00 | 13,800.00 | 552.00 | 755,000 |
| 2026-06-04 | 17,275.00 | 17,275.00 | 14,775.00 | 15,425.00 | 617.00 | 985,000 |
| 2026-06-03 | 18,925.00 | 18,925.00 | 16,800.00 | 17,275.00 | 691.00 | 327,500 |
| 2026-06-02 | 19,975.00 | 19,975.00 | 18,500.00 | 18,925.00 | 757.00 | 360,000 |
| 2026-06-01 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 760.00 | 0 |
| 2026-05-29 | 18,900.00 | 19,500.00 | 18,675.00 | 19,000.00 | 760.00 | 400,000 |
| 2026-05-28 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 756.00 | 0 |
| 2026-05-27 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 756.00 | 0 |
| 2026-05-26 | 19,850.00 | 20,200.00 | 18,900.00 | 18,900.00 | 756.00 | 487,500 |
| 2026-05-25 | 19,225.00 | 20,000.00 | 19,000.00 | 19,850.00 | 794.00 | 850,000 |
| 2026-05-22 | 19,000.00 | 19,750.00 | 18,875.00 | 19,200.00 | 768.00 | 420,000 |
| 2026-05-21 | 20,350.00 | 20,350.00 | 19,225.00 | 19,225.00 | 769.00 | 852,500 |
| 2026-05-20 | 19,175.00 | 22,000.00 | 18,500.00 | 20,475.00 | 819.00 | 1,887,500 |
| 2026-05-19 | 19,800.00 | 21,000.00 | 19,000.00 | 19,150.00 | 766.00 | 685,000 |
| 2026-05-18 | 20,200.00 | 20,250.00 | 19,000.00 | 19,800.00 | 792.00 | 1,295,000 |
| 2026-05-15 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 808.00 | 0 |
| 2026-05-14 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 808.00 | 0 |
| 2026-05-13 | 21,325.00 | 21,325.00 | 19,600.00 | 20,200.00 | 808.00 | 1,735,000 |
| 2026-05-12 | 21,550.00 | 22,400.00 | 20,500.00 | 21,325.00 | 853.00 | 880,000 |
| 2026-05-11 | 21,150.00 | 24,500.00 | 21,000.00 | 21,300.00 | 852.00 | 1,267,500 |
| 2026-05-08 | 23,425.00 | 24,575.00 | 20,450.00 | 21,125.00 | 841.80 | 772,500 |
| 2026-05-07 | 24,575.00 | 26,900.00 | 22,500.00 | 23,425.00 | 933.45 | 2,512,500 |
| 2026-05-06 | 20,350.00 | 24,500.00 | 19,650.00 | 24,500.00 | 976.29 | 5,735,000 |
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.