Multipolar Technology Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 79,800.00 | 79,800.00 | 78,600.00 | 78,800.00 | 3,140.06 | 192,500 |
| 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 |
| 2025-10-17 | 147,000.00 | 147,625.00 | 124,950.00 | 124,950.00 | 4,975.73 | 490,000 |
| 2025-10-16 | 164,200.00 | 175,000.00 | 139,575.00 | 147,000.00 | 5,853.80 | 1,175,000 |
| 2025-10-15 | 193,150.00 | 193,150.00 | 164,200.00 | 164,200.00 | 6,538.73 | 1,612,500 |
| 2025-10-14 | 204,150.00 | 204,150.00 | 189,900.00 | 193,150.00 | 7,691.57 | 740,000 |
| 2025-10-13 | 200,000.00 | 210,250.00 | 200,000.00 | 204,075.00 | 8,126.62 | 1,117,500 |
| 2025-10-10 | 191,900.00 | 202,900.00 | 164,475.00 | 200,000.00 | 7,964.35 | 950,000 |
| 2025-10-09 | 225,700.00 | 232,000.00 | 191,850.00 | 191,900.00 | 7,641.79 | 1,745,000 |
| 2025-10-08 | 219,100.00 | 257,875.00 | 197,000.00 | 225,700.00 | 8,987.77 | 1,565,000 |
| 2025-10-07 | 216,925.00 | 216,925.00 | 214,900.00 | 214,900.00 | 8,557.69 | 975,000 |
| 2025-10-06 | 195,000.00 | 197,225.00 | 195,000.00 | 197,225.00 | 7,853.84 | 927,500 |
| 2025-10-03 | 179,300.00 | 179,300.00 | 179,300.00 | 179,300.00 | 7,140.04 | 80,000 |
| 2025-10-02 | 148,500.00 | 163,000.00 | 148,500.00 | 163,000.00 | 6,490.94 | 135,000 |
| 2025-10-01 | 147,000.00 | 148,200.00 | 147,000.00 | 148,200.00 | 5,901.58 | 125,000 |
| 2025-09-30 | 148,950.00 | 148,950.00 | 147,000.00 | 147,000.00 | 5,853.80 | 510,000 |
| 2025-09-29 | 152,000.00 | 152,200.00 | 149,000.00 | 149,000.00 | 5,933.44 | 620,000 |
| 2025-09-26 | 157,225.00 | 157,225.00 | 157,225.00 | 157,225.00 | 6,260.97 | 0 |
| 2025-09-25 | 157,225.00 | 157,225.00 | 157,225.00 | 157,225.00 | 6,260.97 | 0 |
| 2025-09-24 | 157,225.00 | 157,225.00 | 157,225.00 | 157,225.00 | 6,260.97 | 0 |
| 2025-09-23 | 157,225.00 | 157,225.00 | 157,225.00 | 157,225.00 | 6,260.97 | 0 |
| 2025-09-22 | 157,225.00 | 157,225.00 | 157,225.00 | 157,225.00 | 6,260.97 | 0 |
| 2025-09-19 | 157,225.00 | 157,225.00 | 157,225.00 | 157,225.00 | 6,260.97 | 0 |
| 2025-09-18 | 150,000.00 | 157,225.00 | 150,000.00 | 157,225.00 | 6,260.97 | 1,797,500 |
| 2025-09-17 | 117,300.00 | 131,025.00 | 117,300.00 | 131,025.00 | 5,217.64 | 2,222,500 |
| 2025-09-16 | 91,000.00 | 109,200.00 | 91,000.00 | 109,200.00 | 4,348.53 | 5,347,500 |
| 2025-09-15 | 83,500.00 | 91,000.00 | 80,025.00 | 91,000.00 | 3,623.78 | 7,785,000 |
| 2025-09-12 | 72,300.00 | 85,975.00 | 72,250.00 | 80,025.00 | 3,186.74 | 1,492,500 |
| 2025-09-11 | 72,250.00 | 72,300.00 | 72,250.00 | 72,300.00 | 2,879.11 | 155,000 |
| 2025-09-10 | 72,500.00 | 72,500.00 | 72,250.00 | 72,250.00 | 2,877.12 | 122,500 |
| 2025-09-09 | 77,200.00 | 77,200.00 | 72,500.00 | 72,500.00 | 2,887.08 | 1,155,000 |
| 2025-09-08 | 77,925.00 | 77,925.00 | 77,400.00 | 77,400.00 | 3,082.20 | 110,000 |
| 2025-09-05 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 995,543.66 | 0 |
| 2025-09-04 | 78,000.00 | 78,000.00 | 77,900.00 | 77,925.00 | 3,103.11 | 902,500 |
| 2025-09-03 | 78,000.00 | 78,000.00 | 77,850.00 | 77,850.00 | 3,100.12 | 400,000 |
| 2025-09-02 | 79,400.00 | 79,400.00 | 78,000.00 | 78,000.00 | 3,106.10 | 152,500 |
| 2025-09-01 | 79,500.00 | 79,500.00 | 79,500.00 | 79,500.00 | 3,165.83 | 0 |
| 2025-08-29 | 79,500.00 | 79,500.00 | 79,500.00 | 79,500.00 | 3,165.83 | 0 |
| 2025-08-28 | 79,500.00 | 79,500.00 | 79,500.00 | 79,500.00 | 3,165.83 | 0 |
| 2025-08-27 | 79,500.00 | 79,500.00 | 79,500.00 | 79,500.00 | 3,165.83 | 0 |
| 2025-08-26 | 78,500.00 | 80,500.00 | 78,350.00 | 79,500.00 | 3,165.83 | 3,725,000 |
| 2025-08-25 | 80,050.00 | 80,975.00 | 75,800.00 | 77,000.00 | 3,066.27 | 8,430,000 |
| 2025-08-22 | 75,000.00 | 80,500.00 | 75,000.00 | 75,925.00 | 3,023.47 | 4,607,500 |
| 2025-08-21 | 74,975.00 | 81,150.00 | 72,800.00 | 72,800.00 | 2,899.02 | 6,470,000 |
| 2025-08-20 | 72,525.00 | 77,900.00 | 70,500.00 | 70,500.00 | 2,807.43 | 6,225,000 |
| 2025-08-19 | 74,525.00 | 80,425.00 | 68,000.00 | 68,000.00 | 2,707.88 | 5,605,000 |
| 2025-08-18 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 995,543.66 | 0 |
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.