Multipolar Technology Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 79,800.00 | 80,475.00 | 79,600.00 | 79,625.00 | 3,170.81 | 420,000 |
| 2025-11-05 | 80,000.00 | 81,500.00 | 79,500.00 | 79,775.00 | 3,176.78 | 165,000 |
| 2025-11-04 | 80,800.00 | 80,800.00 | 79,250.00 | 79,400.00 | 3,161.85 | 407,500 |
| 2025-11-03 | 81,725.00 | 81,750.00 | 79,250.00 | 80,000.00 | 3,185.74 | 417,500 |
| 2025-10-31 | 82,000.00 | 82,250.00 | 80,000.00 | 80,000.00 | 3,185.74 | 362,500 |
| 2025-10-30 | 80,725.00 | 82,050.00 | 80,725.00 | 81,000.00 | 3,225.56 | 465,000 |
| 2025-10-29 | 85,250.00 | 85,250.00 | 79,000.00 | 80,000.00 | 3,185.74 | 985,000 |
| 2025-10-28 | 74,450.00 | 85,925.00 | 74,450.00 | 84,800.00 | 3,376.88 | 2,580,000 |
| 2025-10-27 | 84,750.00 | 84,750.00 | 73,500.00 | 74,025.00 | 2,947.80 | 1,447,500 |
| 2025-10-24 | 85,500.00 | 85,500.00 | 82,500.00 | 84,750.00 | 3,374.89 | 737,500 |
| 2025-10-23 | 85,025.00 | 89,200.00 | 81,975.00 | 85,500.00 | 3,404.76 | 2,082,500 |
| 2025-10-22 | 77,000.00 | 93,875.00 | 77,000.00 | 85,000.00 | 3,384.85 | 4,702,500 |
| 2025-10-21 | 106,200.00 | 106,200.00 | 90,300.00 | 90,300.00 | 3,595.90 | 3,367,500 |
| 2025-10-20 | 124,950.00 | 124,950.00 | 106,225.00 | 106,225.00 | 4,230.07 | 347,500 |
← NewerPage 5 of 5 · 254 trading days
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.