Multipolar Technology Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 31,375.00 | 31,375.00 | 31,375.00 | 31,375.00 | 1,245.83 | 0 |
| 2025-02-05 | 28,000.00 | 31,375.00 | 28,000.00 | 31,375.00 | 1,245.83 | 8,950,000 |
| 2025-02-04 | 24,200.00 | 26,150.00 | 23,925.00 | 26,150.00 | 1,038.36 | 5,260,000 |
| 2025-02-03 | 17,950.00 | 21,800.00 | 17,950.00 | 21,800.00 | 865.63 | 11,632,500 |
| 2025-01-31 | 17,400.00 | 19,000.00 | 17,375.00 | 18,175.00 | 721.69 | 952,500 |
| 2025-01-30 | 17,400.00 | 17,600.00 | 17,350.00 | 17,400.00 | 690.91 | 2,145,000 |
| 2025-01-24 | 17,425.00 | 17,600.00 | 17,225.00 | 17,400.00 | 690.91 | 2,797,500 |
| 2025-01-23 | 17,975.00 | 17,975.00 | 17,425.00 | 17,450.00 | 692.90 | 442,500 |
| 2025-01-22 | 18,000.00 | 18,000.00 | 17,450.00 | 17,975.00 | 713.75 | 880,000 |
| 2025-01-21 | 18,100.00 | 18,200.00 | 17,725.00 | 18,000.00 | 714.74 | 720,000 |
| 2025-01-20 | 18,250.00 | 18,400.00 | 18,000.00 | 18,100.00 | 718.71 | 417,500 |
| 2025-01-17 | 18,850.00 | 18,850.00 | 18,225.00 | 18,250.00 | 724.67 | 155,000 |
| 2025-01-16 | 18,450.00 | 18,825.00 | 18,200.00 | 18,650.00 | 740.55 | 345,000 |
| 2025-01-15 | 18,600.00 | 18,600.00 | 18,100.00 | 18,450.00 | 732.61 | 2,452,500 |
| 2025-01-14 | 18,575.00 | 18,650.00 | 18,300.00 | 18,600.00 | 738.56 | 157,500 |
| 2025-01-13 | 18,775.00 | 19,100.00 | 18,025.00 | 18,575.00 | 737.57 | 747,500 |
| 2025-01-10 | 19,025.00 | 19,250.00 | 18,400.00 | 18,750.00 | 744.52 | 940,000 |
| 2025-01-09 | 18,700.00 | 19,025.00 | 17,500.00 | 19,000.00 | 754.45 | 392,500 |
| 2025-01-08 | 18,875.00 | 19,000.00 | 18,700.00 | 18,700.00 | 742.53 | 39,257,500 |
| 2025-01-07 | 19,250.00 | 19,375.00 | 18,825.00 | 18,875.00 | 749.48 | 637,500 |
| 2025-01-06 | 18,900.00 | 19,375.00 | 18,850.00 | 19,250.00 | 764.37 | 370,000 |
| 2025-01-03 | 19,375.00 | 19,425.00 | 18,875.00 | 18,875.00 | 749.48 | 392,500 |
| 2025-01-02 | 18,050.00 | 20,150.00 | 18,050.00 | 19,375.00 | 769.34 | 840,000 |
| 2024-12-30 | 18,650.00 | 18,650.00 | 18,100.00 | 18,500.00 | 734.59 | 640,000 |
| 2024-12-27 | 19,025.00 | 19,025.00 | 18,500.00 | 18,650.00 | 740.55 | 187,500 |
| 2024-12-24 | 18,000.00 | 19,350.00 | 17,500.00 | 19,000.00 | 754.45 | 1,947,500 |
| 2024-12-23 | 18,050.00 | 18,475.00 | 17,500.00 | 18,000.00 | 714.74 | 657,500 |
| 2024-12-20 | 17,475.00 | 18,100.00 | 16,975.00 | 18,000.00 | 714.74 | 1,845,000 |
| 2024-12-19 | 18,000.00 | 18,000.00 | 16,800.00 | 17,475.00 | 693.89 | 1,047,500 |
| 2024-12-18 | 18,275.00 | 18,700.00 | 17,950.00 | 18,250.00 | 724.67 | 560,000 |
| 2024-12-17 | 18,675.00 | 18,975.00 | 18,225.00 | 18,275.00 | 725.66 | 830,000 |
| 2024-12-16 | 20,500.00 | 20,575.00 | 18,550.00 | 18,600.00 | 738.56 | 1,752,500 |
| 2024-12-13 | 20,225.00 | 21,325.00 | 19,775.00 | 20,500.00 | 814.01 | 2,047,500 |
| 2024-12-12 | 20,575.00 | 20,575.00 | 19,500.00 | 20,175.00 | 801.10 | 1,227,500 |
| 2024-12-11 | 20,675.00 | 21,500.00 | 20,400.00 | 20,550.00 | 815.99 | 1,335,000 |
| 2024-12-10 | 21,500.00 | 21,500.00 | 20,500.00 | 20,650.00 | 819.96 | 1,920,000 |
| 2024-12-09 | 22,200.00 | 22,200.00 | 21,500.00 | 21,500.00 | 853.72 | 2,182,500 |
| 2024-12-06 | 22,150.00 | 22,650.00 | 21,800.00 | 21,950.00 | 871.58 | 1,122,500 |
| 2024-12-05 | 21,700.00 | 24,775.00 | 21,700.00 | 22,150.00 | 879.53 | 3,652,500 |
| 2024-12-04 | 21,800.00 | 22,500.00 | 21,400.00 | 21,900.00 | 869.60 | 1,190,000 |
| 2024-12-03 | 21,400.00 | 22,300.00 | 21,400.00 | 21,800.00 | 865.63 | 957,500 |
| 2024-12-02 | 21,400.00 | 24,000.00 | 20,125.00 | 21,400.00 | 849.74 | 6,362,500 |
| 2024-11-29 | 22,725.00 | 23,225.00 | 20,750.00 | 21,400.00 | 849.74 | 2,550,000 |
| 2024-11-28 | 23,900.00 | 23,900.00 | 22,025.00 | 22,725.00 | 902.36 | 4,830,000 |
| 2024-11-26 | 24,300.00 | 24,825.00 | 23,525.00 | 23,900.00 | 949.01 | 6,030,000 |
| 2024-11-25 | 25,000.00 | 25,300.00 | 24,100.00 | 24,350.00 | 966.88 | 18,095,000 |
| 2024-11-22 | 25,900.00 | 26,000.00 | 24,650.00 | 25,000.00 | 992.69 | 2,205,000 |
| 2024-11-21 | 24,275.00 | 27,100.00 | 23,250.00 | 25,900.00 | 1,028.43 | 7,767,500 |
| 2024-11-20 | 27,125.00 | 28,200.00 | 24,000.00 | 24,200.00 | 960.93 | 6,782,500 |
| 2024-11-19 | 25,750.00 | 30,500.00 | 25,600.00 | 27,025.00 | 1,073.10 | 16,007,500 |
| 2024-11-18 | 32,025.00 | 35,100.00 | 25,625.00 | 25,750.00 | 1,022.47 | 10,772,500 |
| 2024-11-15 | 31,075.00 | 37,000.00 | 25,900.00 | 32,025.00 | 1,271.64 | 17,085,000 |
| 2024-11-14 | 26,200.00 | 31,075.00 | 26,200.00 | 31,050.00 | 1,232.92 | 11,637,500 |
| 2024-11-13 | 22,000.00 | 25,900.00 | 21,900.00 | 25,900.00 | 1,028.43 | 15,240,000 |
| 2024-11-12 | 18,000.00 | 21,600.00 | 18,000.00 | 21,600.00 | 857.69 | 10,957,500 |
| 2024-11-11 | 15,250.00 | 18,000.00 | 15,250.00 | 18,000.00 | 714.74 | 25,957,500 |
| 2024-11-08 | 12,500.00 | 15,000.00 | 11,525.00 | 15,000.00 | 595.62 | 12,980,000 |
| 2024-11-07 | 15,450.00 | 15,500.00 | 12,500.00 | 12,500.00 | 496.35 | 8,010,000 |
| 2024-11-06 | 17,100.00 | 17,300.00 | 14,525.00 | 15,450.00 | 613.48 | 5,860,000 |
| 2024-11-05 | 17,800.00 | 17,800.00 | 17,200.00 | 17,200.00 | 682.97 | 1,032,500 |
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.