Multipolar Technology Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 70,000.00 | 80,000.00 | 70,000.00 | 70,500.00 | 2,807.43 | 6,275,000 |
| 2025-08-14 | 66,750.00 | 66,750.00 | 66,750.00 | 66,750.00 | 2,658.10 | 0 |
| 2025-08-13 | 63,025.00 | 74,275.00 | 63,000.00 | 66,750.00 | 2,658.10 | 5,220,000 |
| 2025-08-12 | 58,500.00 | 61,900.00 | 51,500.00 | 61,900.00 | 2,464.97 | 2,577,500 |
| 2025-08-11 | 43,000.00 | 51,600.00 | 43,000.00 | 51,600.00 | 2,054.80 | 1,827,500 |
| 2025-08-08 | 39,750.00 | 43,000.00 | 39,750.00 | 43,000.00 | 1,712.34 | 1,125,000 |
| 2025-08-07 | 39,900.00 | 40,600.00 | 39,650.00 | 40,000.00 | 1,592.87 | 347,500 |
| 2025-08-06 | 40,675.00 | 41,200.00 | 39,800.00 | 39,900.00 | 1,588.89 | 207,500 |
| 2025-08-05 | 41,500.00 | 41,975.00 | 40,000.00 | 40,250.00 | 1,602.83 | 347,500 |
| 2025-08-04 | 39,650.00 | 42,000.00 | 39,400.00 | 41,000.00 | 1,632.69 | 1,477,500 |
| 2025-08-01 | 36,925.00 | 39,650.00 | 36,925.00 | 39,650.00 | 1,578.93 | 795,000 |
| 2025-07-31 | 39,075.00 | 39,100.00 | 36,025.00 | 36,925.00 | 1,470.42 | 402,500 |
| 2025-07-30 | 41,450.00 | 44,975.00 | 38,850.00 | 39,075.00 | 1,556.03 | 2,592,500 |
| 2025-07-29 | 32,375.00 | 38,850.00 | 32,100.00 | 38,850.00 | 1,547.07 | 5,017,500 |
| 2025-07-28 | 32,100.00 | 32,375.00 | 32,075.00 | 32,375.00 | 1,289.23 | 50,000 |
| 2025-07-25 | 32,525.00 | 32,525.00 | 31,900.00 | 32,025.00 | 1,275.29 | 532,500 |
| 2025-07-24 | 32,375.00 | 33,000.00 | 32,250.00 | 32,525.00 | 1,295.20 | 712,500 |
| 2025-07-23 | 32,200.00 | 32,350.00 | 31,950.00 | 32,350.00 | 1,288.23 | 190,000 |
| 2025-07-22 | 32,450.00 | 32,600.00 | 32,000.00 | 32,200.00 | 1,282.26 | 142,500 |
| 2025-07-21 | 32,575.00 | 32,575.00 | 31,975.00 | 32,450.00 | 1,292.22 | 157,500 |
| 2025-07-18 | 32,000.00 | 33,500.00 | 31,850.00 | 32,600.00 | 1,298.19 | 572,500 |
| 2025-07-17 | 31,550.00 | 33,025.00 | 31,450.00 | 32,000.00 | 1,274.30 | 457,500 |
| 2025-07-16 | 31,525.00 | 31,550.00 | 31,475.00 | 31,525.00 | 1,255.38 | 160,000 |
| 2025-07-15 | 32,125.00 | 32,200.00 | 31,450.00 | 31,500.00 | 1,254.39 | 252,500 |
| 2025-07-14 | 33,875.00 | 33,875.00 | 31,525.00 | 32,200.00 | 1,282.26 | 157,500 |
| 2025-07-11 | 31,575.00 | 32,075.00 | 31,575.00 | 31,875.00 | 1,269.32 | 207,500 |
| 2025-07-10 | 31,975.00 | 32,000.00 | 30,800.00 | 31,450.00 | 1,252.39 | 930,000 |
| 2025-07-09 | 31,925.00 | 32,500.00 | 31,400.00 | 31,975.00 | 1,273.30 | 305,000 |
| 2025-07-08 | 33,050.00 | 33,100.00 | 31,000.00 | 31,925.00 | 1,271.31 | 387,500 |
| 2025-07-07 | 33,900.00 | 34,000.00 | 33,025.00 | 33,025.00 | 1,315.11 | 362,500 |
| 2025-07-04 | 33,950.00 | 34,025.00 | 33,900.00 | 33,900.00 | 1,349.96 | 50,000 |
| 2025-07-03 | 34,000.00 | 34,725.00 | 33,950.00 | 33,950.00 | 1,351.95 | 107,500 |
| 2025-07-02 | 36,000.00 | 36,000.00 | 33,300.00 | 33,925.00 | 1,350.95 | 282,500 |
| 2025-07-01 | 35,500.00 | 36,000.00 | 35,000.00 | 36,000.00 | 1,433.58 | 157,500 |
| 2025-06-30 | 35,750.00 | 36,500.00 | 35,000.00 | 35,500.00 | 1,413.67 | 135,000 |
| 2025-06-26 | 35,950.00 | 35,950.00 | 34,800.00 | 35,000.00 | 1,393.76 | 12,757,500 |
| 2025-06-25 | 36,100.00 | 36,100.00 | 34,950.00 | 35,950.00 | 1,431.59 | 140,000 |
| 2025-06-24 | 36,100.00 | 37,200.00 | 35,325.00 | 36,100.00 | 1,437.57 | 225,000 |
| 2025-06-23 | 40,000.00 | 40,225.00 | 35,725.00 | 37,200.00 | 1,481.37 | 657,500 |
| 2025-06-20 | 33,500.00 | 40,200.00 | 33,500.00 | 39,450.00 | 1,570.97 | 3,315,000 |
| 2025-06-19 | 34,850.00 | 34,875.00 | 33,250.00 | 33,500.00 | 1,334.03 | 370,000 |
| 2025-06-18 | 36,250.00 | 36,250.00 | 34,500.00 | 34,850.00 | 1,387.79 | 1,080,000 |
| 2025-06-17 | 38,400.00 | 38,400.00 | 35,250.00 | 36,000.00 | 1,433.58 | 1,132,500 |
| 2025-06-16 | 34,100.00 | 34,150.00 | 32,325.00 | 32,550.00 | 1,296.20 | 442,500 |
| 2025-06-13 | 35,200.00 | 35,900.00 | 31,950.00 | 34,150.00 | 1,359.91 | 745,000 |
| 2025-06-12 | 40,400.00 | 40,400.00 | 35,200.00 | 35,200.00 | 1,401.73 | 1,445,000 |
| 2025-06-11 | 39,525.00 | 43,250.00 | 37,100.00 | 39,600.00 | 1,576.94 | 4,032,500 |
| 2025-06-10 | 31,000.00 | 36,375.00 | 31,000.00 | 36,375.00 | 1,448.52 | 3,537,500 |
| 2025-06-05 | 30,325.00 | 30,325.00 | 28,300.00 | 30,325.00 | 1,207.59 | 6,547,500 |
| 2025-06-04 | 21,075.00 | 25,275.00 | 21,050.00 | 25,275.00 | 1,006.49 | 672,500 |
| 2025-06-03 | 20,525.00 | 21,600.00 | 20,525.00 | 21,075.00 | 839.24 | 427,500 |
| 2025-06-02 | 23,250.00 | 23,250.00 | 21,850.00 | 22,050.00 | 878.07 | 570,000 |
| 2025-05-28 | 24,625.00 | 24,625.00 | 23,400.00 | 23,675.00 | 942.78 | 140,000 |
| 2025-05-27 | 25,475.00 | 25,500.00 | 24,300.00 | 24,625.00 | 980.61 | 245,000 |
| 2025-05-26 | 25,750.00 | 25,750.00 | 25,275.00 | 25,475.00 | 1,014.46 | 192,500 |
| 2025-05-23 | 26,000.00 | 26,000.00 | 25,475.00 | 25,750.00 | 1,025.41 | 162,500 |
| 2025-05-22 | 26,275.00 | 26,900.00 | 26,200.00 | 26,250.00 | 1,045.32 | 632,500 |
| 2025-05-21 | 30,000.00 | 30,000.00 | 25,425.00 | 26,250.00 | 1,045.32 | 1,995,000 |
| 2025-05-20 | 30,050.00 | 30,150.00 | 29,850.00 | 29,850.00 | 1,188.68 | 325,000 |
| 2025-05-19 | 30,975.00 | 30,975.00 | 30,050.00 | 30,050.00 | 1,196.64 | 305,000 |
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.