Multipolar Technology Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 21,150.00 | 21,150.00 | 19,000.00 | 20,425.00 | 813.91 | 1,400,000 |
| 2026-05-04 | 21,550.00 | 21,675.00 | 21,050.00 | 21,075.00 | 839.81 | 482,500 |
| 2026-05-01 | 21,550.00 | 21,550.00 | 21,550.00 | 21,550.00 | 858.74 | 0 |
| 2026-04-30 | 23,025.00 | 23,025.00 | 21,125.00 | 21,550.00 | 858.74 | 1,192,500 |
| 2026-04-29 | 22,825.00 | 24,750.00 | 22,200.00 | 22,900.00 | 912.53 | 1,320,000 |
| 2026-04-28 | 23,800.00 | 23,825.00 | 22,225.00 | 22,800.00 | 908.55 | 780,000 |
| 2026-04-27 | 23,500.00 | 24,575.00 | 22,350.00 | 23,625.00 | 941.42 | 1,747,500 |
| 2026-04-24 | 25,975.00 | 25,975.00 | 22,700.00 | 23,500.00 | 936.44 | 1,400,000 |
| 2026-04-23 | 25,800.00 | 27,200.00 | 24,600.00 | 25,275.00 | 1,007.17 | 1,362,500 |
| 2026-04-22 | 27,975.00 | 27,975.00 | 25,600.00 | 25,800.00 | 1,028.09 | 2,400,000 |
| 2026-04-21 | 24,650.00 | 28,600.00 | 24,650.00 | 27,000.00 | 1,075.91 | 4,707,500 |
| 2026-04-20 | 27,000.00 | 27,000.00 | 24,650.00 | 24,650.00 | 982.27 | 8,620,000 |
| 2026-04-17 | 34,000.00 | 34,975.00 | 29,000.00 | 29,000.00 | 1,155.61 | 6,527,500 |
| 2026-04-16 | 27,000.00 | 29,150.00 | 26,975.00 | 29,150.00 | 1,161.58 | 2,267,500 |
| 2026-04-15 | 20,400.00 | 24,300.00 | 20,400.00 | 24,300.00 | 968.32 | 8,725,000 |
| 2026-04-14 | 19,100.00 | 20,250.00 | 19,000.00 | 20,250.00 | 806.93 | 2,642,500 |
| 2026-04-13 | 18,075.00 | 18,600.00 | 16,300.00 | 18,525.00 | 738.19 | 3,290,000 |
| 2026-04-10 | 15,075.00 | 18,100.00 | 15,000.00 | 18,100.00 | 721.26 | 2,737,500 |
| 2026-04-09 | 15,150.00 | 15,675.00 | 14,500.00 | 15,100.00 | 601.71 | 575,000 |
| 2026-04-08 | 15,275.00 | 15,600.00 | 14,000.00 | 15,175.00 | 604.70 | 1,087,500 |
| 2026-04-07 | 13,300.00 | 15,475.00 | 13,300.00 | 14,250.00 | 567.84 | 442,500 |
| 2026-04-06 | 13,625.00 | 13,625.00 | 12,400.00 | 13,275.00 | 528.99 | 612,500 |
| 2026-04-02 | 14,725.00 | 15,000.00 | 13,625.00 | 13,625.00 | 542.94 | 810,000 |
| 2026-04-01 | 15,050.00 | 15,050.00 | 14,550.00 | 14,725.00 | 586.77 | 730,000 |
| 2026-03-31 | 16,000.00 | 16,000.00 | 14,950.00 | 15,025.00 | 598.72 | 1,035,000 |
| 2026-03-30 | 14,450.00 | 16,300.00 | 12,375.00 | 15,925.00 | 634.59 | 1,700,000 |
| 2026-03-27 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 575.81 | 0 |
| 2026-03-26 | 15,750.00 | 15,750.00 | 14,000.00 | 14,450.00 | 575.81 | 602,500 |
| 2026-03-25 | 16,450.00 | 16,500.00 | 15,200.00 | 15,550.00 | 619.64 | 440,000 |
| 2026-03-17 | 16,175.00 | 16,600.00 | 15,200.00 | 15,200.00 | 605.70 | 520,000 |
| 2026-03-16 | 17,950.00 | 17,975.00 | 15,500.00 | 15,800.00 | 629.61 | 470,000 |
| 2026-03-13 | 20,000.00 | 23,100.00 | 17,450.00 | 17,850.00 | 711.30 | 3,185,000 |
| 2026-03-12 | 19,125.00 | 19,700.00 | 18,000.00 | 19,250.00 | 767.08 | 215,000 |
| 2026-03-11 | 21,450.00 | 21,450.00 | 19,000.00 | 19,125.00 | 762.10 | 455,000 |
| 2026-03-10 | 22,200.00 | 23,050.00 | 21,000.00 | 21,450.00 | 854.75 | 302,500 |
| 2026-03-09 | 23,500.00 | 23,600.00 | 21,225.00 | 22,200.00 | 884.64 | 225,000 |
| 2026-03-06 | 24,825.00 | 24,850.00 | 24,300.00 | 24,500.00 | 976.29 | 85,000 |
| 2026-03-05 | 22,300.00 | 24,825.00 | 22,300.00 | 24,825.00 | 989.24 | 227,500 |
| 2026-03-04 | 24,225.00 | 24,225.00 | 21,700.00 | 22,000.00 | 876.67 | 227,500 |
| 2026-03-03 | 25,000.00 | 25,000.00 | 24,000.00 | 24,225.00 | 965.33 | 142,500 |
| 2026-03-02 | 28,150.00 | 28,150.00 | 24,100.00 | 25,000.00 | 996.21 | 707,500 |
| 2026-02-27 | 27,900.00 | 29,200.00 | 27,900.00 | 28,075.00 | 1,118.75 | 340,000 |
| 2026-02-26 | 32,000.00 | 34,500.00 | 27,525.00 | 27,900.00 | 1,111.77 | 1,030,000 |
| 2026-02-25 | 32,975.00 | 33,175.00 | 32,000.00 | 32,000.00 | 1,275.15 | 120,000 |
| 2026-02-24 | 33,975.00 | 34,000.00 | 32,000.00 | 32,975.00 | 1,314.01 | 202,500 |
| 2026-02-23 | 35,150.00 | 35,200.00 | 33,700.00 | 33,975.00 | 1,353.85 | 157,500 |
| 2026-02-20 | 35,750.00 | 35,750.00 | 34,500.00 | 35,025.00 | 1,395.69 | 100,000 |
| 2026-02-19 | 36,000.00 | 36,125.00 | 36,000.00 | 36,000.00 | 1,434.55 | 75,000 |
| 2026-02-18 | 36,000.00 | 37,175.00 | 35,950.00 | 36,125.00 | 1,439.53 | 275,000 |
| 2026-02-13 | 37,475.00 | 37,475.00 | 35,550.00 | 36,000.00 | 1,434.55 | 187,500 |
| 2026-02-12 | 37,575.00 | 37,575.00 | 37,000.00 | 37,050.00 | 1,476.39 | 145,000 |
| 2026-02-11 | 36,900.00 | 38,550.00 | 36,700.00 | 37,575.00 | 1,497.31 | 847,500 |
| 2026-02-10 | 35,400.00 | 36,900.00 | 35,400.00 | 36,900.00 | 1,470.41 | 290,000 |
| 2026-02-09 | 34,500.00 | 38,200.00 | 32,000.00 | 33,650.00 | 1,340.90 | 340,000 |
| 2026-02-06 | 38,475.00 | 38,475.00 | 34,825.00 | 35,900.00 | 1,430.56 | 175,000 |
| 2026-02-05 | 39,150.00 | 39,150.00 | 38,500.00 | 38,500.00 | 1,534.17 | 40,000 |
| 2026-02-04 | 39,525.00 | 39,525.00 | 39,000.00 | 39,150.00 | 1,560.07 | 120,000 |
| 2026-02-03 | 38,650.00 | 40,500.00 | 37,200.00 | 39,525.00 | 1,575.01 | 335,000 |
| 2026-02-02 | 45,450.00 | 45,475.00 | 38,650.00 | 38,650.00 | 1,540.15 | 612,500 |
| 2026-01-30 | 47,500.00 | 48,225.00 | 45,325.00 | 45,450.00 | 1,811.12 | 555,000 |
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.