Multipolar Technology Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	56,000.00	56,000.00	48,675.00	48,700.00	1,940.62	287,500
2026-01-28	60,600.00	60,600.00	56,000.00	56,000.00	2,231.52	112,500
2026-01-27	60,625.00	61,000.00	59,350.00	60,600.00	2,414.82	215,000
2026-01-26	61,000.00	62,975.00	60,200.00	62,975.00	2,509.46	217,500
2026-01-23	61,675.00	63,150.00	60,650.00	61,025.00	2,431.76	107,500
2026-01-22	61,625.00	63,600.00	61,550.00	61,675.00	2,457.66	75,000
2026-01-21	64,050.00	64,050.00	61,125.00	61,525.00	2,451.68	245,000
2026-01-20	62,600.00	64,050.00	62,600.00	64,050.00	2,552.30	37,500
2026-01-19	62,000.00	62,600.00	62,000.00	62,400.00	2,486.55	42,500
2026-01-16	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	996,213.02	0
2026-01-15	62,375.00	62,375.00	62,000.00	62,000.00	2,470.61	45,000
2026-01-14	62,000.00	62,375.00	62,000.00	62,375.00	2,485.55	80,000
2026-01-13	63,000.00	64,050.00	60,925.00	62,000.00	2,470.61	215,000
2026-01-12	64,175.00	64,200.00	62,200.00	62,200.00	2,478.58	75,000
2026-01-09	65,900.00	65,900.00	64,575.00	64,575.00	2,573.22	57,500
2026-01-08	66,450.00	66,450.00	66,000.00	66,000.00	2,630.00	77,500
2026-01-07	67,275.00	67,425.00	66,400.00	66,600.00	2,653.91	77,500
2026-01-06	62,625.00	68,000.00	62,225.00	67,300.00	2,681.81	180,000
2026-01-05	58,000.00	65,000.00	58,000.00	62,600.00	2,494.52	125,000
2026-01-02	62,450.00	62,550.00	62,250.00	62,250.00	2,480.57	110,000
2026-01-01	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	996,213.02	0
2025-12-31	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	996,213.02	0
2025-12-30	57,800.00	64,000.00	57,800.00	62,400.00	2,486.55	220,000
2025-12-29	62,000.00	62,000.00	56,950.00	57,800.00	2,303.24	130,000
2025-12-26	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	996,213.02	0
2025-12-25	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	996,213.02	0
2025-12-24	60,200.00	60,200.00	59,500.00	59,500.00	2,370.99	77,500
2025-12-23	57,025.00	60,250.00	57,025.00	60,200.00	2,398.88	212,500
2025-12-22	60,100.00	60,100.00	57,000.00	57,000.00	2,271.37	425,000
2025-12-19	61,325.00	61,325.00	60,100.00	60,100.00	2,394.90	95,000
2025-12-18	62,500.00	63,000.00	60,050.00	61,300.00	2,442.71	117,500
2025-12-17	68,000.00	68,125.00	60,500.00	63,800.00	2,542.34	137,500
2025-12-16	62,400.00	68,500.00	62,400.00	65,700.00	2,618.05	215,000
2025-12-15	67,750.00	67,750.00	61,300.00	62,400.00	2,486.55	250,000
2025-12-12	70,000.00	70,000.00	67,725.00	67,750.00	2,699.74	142,500
2025-12-11	71,050.00	73,600.00	69,000.00	70,000.00	2,789.40	157,500
2025-12-10	72,475.00	72,475.00	70,800.00	71,025.00	2,830.24	197,500
2025-12-09	72,125.00	72,500.00	72,000.00	72,500.00	2,889.02	117,500
2025-12-08	72,375.00	72,375.00	72,025.00	72,125.00	2,874.07	70,000
2025-12-05	72,500.00	72,500.00	72,000.00	72,375.00	2,884.04	67,500
2025-12-04	72,225.00	72,500.00	72,225.00	72,500.00	2,889.02	45,000
2025-12-03	72,025.00	72,350.00	72,000.00	72,225.00	2,878.06	172,500
2025-12-02	73,975.00	73,975.00	72,000.00	72,000.00	2,869.09	217,500
2025-12-01	74,100.00	74,100.00	72,975.00	73,025.00	2,909.94	105,000
2025-11-28	75,100.00	75,475.00	74,975.00	75,200.00	2,996.61	160,000
2025-11-27	81,750.00	86,050.00	74,400.00	75,050.00	2,990.63	637,500
2025-11-26	72,300.00	75,000.00	72,000.00	74,975.00	2,987.64	307,500
2025-11-25	73,150.00	73,950.00	72,050.00	72,300.00	2,881.05	240,000
2025-11-24	75,500.00	75,500.00	73,000.00	73,150.00	2,914.92	375,000
2025-11-21	75,950.00	76,000.00	75,500.00	75,500.00	3,008.56	57,500
2025-11-20	77,450.00	77,450.00	75,000.00	75,950.00	3,026.50	272,500
2025-11-19	78,000.00	78,000.00	77,425.00	77,450.00	3,086.27	90,000
2025-11-18	77,700.00	78,000.00	77,700.00	78,000.00	3,108.18	247,500
2025-11-17	77,550.00	78,200.00	77,450.00	78,000.00	3,108.18	182,500
2025-11-14	78,200.00	78,500.00	77,500.00	77,525.00	3,089.26	95,000
2025-11-13	78,575.00	79,500.00	78,125.00	78,200.00	3,116.15	137,500
2025-11-12	77,400.00	80,900.00	77,200.00	78,575.00	3,131.10	305,000
2025-11-11	79,500.00	79,500.00	76,000.00	76,675.00	3,055.39	272,500
2025-11-10	78,850.00	79,500.00	78,800.00	79,500.00	3,167.96	197,500
2025-11-07	79,800.00	79,800.00	78,600.00	78,800.00	3,140.06	192,500

← NewerPage 4 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.