Multipolar Technology Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 21 · 1,215 trading daysOlder →

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.