Multipolar Technology Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	31,025.00	32,150.00	30,975.00	30,975.00	1,233.48	202,500
2025-05-15	30,100.00	31,900.00	30,100.00	31,025.00	1,235.47	537,500
2025-05-14	32,650.00	33,300.00	30,025.00	30,025.00	1,192.22	917,500
2025-05-09	32,550.00	32,600.00	32,500.00	32,500.00	1,290.50	75,000
2025-05-08	34,000.00	34,000.00	32,525.00	32,550.00	1,292.49	172,500
2025-05-07	31,625.00	35,750.00	31,625.00	34,000.00	1,350.06	455,000
2025-05-06	32,900.00	32,900.00	31,450.00	31,625.00	1,255.76	260,000
2025-05-05	33,500.00	33,550.00	32,875.00	32,900.00	1,306.38	435,000
2025-05-02	34,900.00	34,900.00	33,875.00	33,875.00	1,345.10	142,500
2025-04-30	35,000.00	35,000.00	34,900.00	34,900.00	1,385.80	92,500
2025-04-29	35,050.00	35,300.00	34,725.00	35,000.00	1,389.77	102,500
2025-04-28	35,500.00	35,600.00	35,000.00	35,000.00	1,389.77	147,500
2025-04-25	35,525.00	35,675.00	35,500.00	35,500.00	1,409.62	60,000
2025-04-24	36,075.00	36,450.00	35,250.00	35,500.00	1,409.62	455,000
2025-04-23	36,075.00	36,350.00	36,000.00	36,000.00	1,429.48	465,000
2025-04-22	37,000.00	37,050.00	35,850.00	36,000.00	1,429.48	682,500
2025-04-21	36,500.00	37,100.00	36,225.00	37,000.00	1,469.18	2,320,000
2025-04-17	35,325.00	36,200.00	35,325.00	36,200.00	1,437.42	107,500
2025-04-16	35,200.00	37,250.00	34,800.00	35,325.00	1,402.67	12,720,000
2025-04-15	37,250.00	37,475.00	35,000.00	35,000.00	1,389.77	5,502,500
2025-04-14	38,000.00	38,000.00	36,750.00	37,250.00	1,479.11	210,000
2025-04-11	34,675.00	35,000.00	33,500.00	35,000.00	1,389.77	445,000
2025-04-10	34,500.00	35,000.00	34,475.00	34,700.00	1,377.86	520,000
2025-04-09	37,000.00	37,000.00	32,025.00	35,000.00	1,389.77	1,082,500
2025-04-08	39,500.00	39,500.00	36,775.00	37,000.00	1,469.18	550,000
2025-03-27	41,000.00	41,750.00	40,200.00	40,700.00	1,616.10	267,500
2025-03-26	41,000.00	41,500.00	39,500.00	41,000.00	1,628.02	277,500
2025-03-25	41,900.00	41,900.00	41,000.00	41,000.00	1,628.02	85,000
2025-03-24	40,600.00	42,025.00	38,150.00	41,975.00	1,666.73	547,500
2025-03-21	40,550.00	42,500.00	40,400.00	40,550.00	1,610.15	460,000
2025-03-20	40,975.00	41,975.00	39,850.00	40,550.00	1,610.15	495,000
2025-03-19	39,925.00	42,000.00	39,375.00	40,975.00	1,627.02	1,577,500
2025-03-18	41,000.00	42,550.00	38,500.00	41,500.00	1,647.87	680,000
2025-03-17	42,400.00	42,400.00	39,500.00	41,000.00	1,628.02	682,500
2025-03-14	42,775.00	42,775.00	39,500.00	42,500.00	1,687.58	1,017,500
2025-03-13	41,600.00	44,275.00	41,300.00	42,775.00	1,698.50	727,500
2025-03-12	46,475.00	46,500.00	40,450.00	41,600.00	1,651.84	1,555,000
2025-03-11	43,925.00	48,000.00	42,475.00	46,475.00	1,845.41	3,425,000
2025-03-10	39,700.00	47,625.00	37,750.00	44,125.00	1,752.10	9,855,000
2025-03-07	41,000.00	41,400.00	36,750.00	39,700.00	1,576.40	1,517,500
2025-03-06	40,000.00	42,000.00	40,000.00	40,000.00	1,588.31	987,500
2025-03-05	38,400.00	38,400.00	37,100.00	38,375.00	1,523.78	60,000
2025-03-04	39,000.00	39,000.00	38,500.00	38,500.00	1,528.75	302,500
2025-03-03	40,000.00	40,000.00	39,975.00	39,975.00	1,587.31	345,000
2025-02-28	36,100.00	40,000.00	36,100.00	40,000.00	1,588.31	665,000
2025-02-27	42,150.00	42,150.00	37,800.00	37,800.00	1,500.95	1,102,500
2025-02-26	42,100.00	42,100.00	42,000.00	42,000.00	1,667.72	4,547,500
2025-02-25	38,275.00	38,275.00	38,275.00	38,275.00	1,519.81	0
2025-02-24	38,275.00	38,275.00	38,275.00	38,275.00	1,519.81	0
2025-02-21	38,275.00	38,275.00	38,275.00	38,275.00	1,519.81	0
2025-02-20	38,275.00	38,275.00	38,275.00	38,275.00	1,519.81	0
2025-02-19	38,275.00	38,275.00	38,275.00	38,275.00	1,519.81	0
2025-02-18	31,900.00	38,275.00	31,875.00	38,275.00	1,519.81	2,890,000
2025-02-17	30,800.00	32,175.00	30,800.00	31,900.00	1,266.68	1,165,000
2025-02-14	31,250.00	32,000.00	30,525.00	30,800.00	1,223.00	690,000
2025-02-13	30,600.00	32,800.00	30,600.00	31,050.00	1,232.92	1,200,000
2025-02-12	33,175.00	35,300.00	28,500.00	30,600.00	1,215.06	1,980,000
2025-02-11	31,300.00	34,000.00	30,775.00	32,975.00	1,309.36	1,532,500
2025-02-10	29,000.00	35,800.00	28,600.00	31,250.00	1,240.87	2,162,500
2025-02-07	37,650.00	37,650.00	25,500.00	30,000.00	1,191.23	5,327,500

← NewerPage 7 of 21 · 1,216 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.