Multipolar Technology Tbk historical data

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

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

← NewerPage 3 of 21 · 1,219 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.