Multipolar Technology Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 17,200.00 | 17,800.00 | 17,200.00 | 17,800.00 | 706.80 | 1,852,500 |
| 2024-11-01 | 16,925.00 | 16,925.00 | 16,925.00 | 16,925.00 | 672.05 | 2,602,500 |
| 2024-10-31 | 15,200.00 | 15,400.00 | 15,200.00 | 15,400.00 | 611.50 | 1,725,000 |
| 2024-10-30 | 15,600.00 | 15,600.00 | 14,225.00 | 14,225.00 | 564.84 | 5,745,000 |
| 2024-10-29 | 15,250.00 | 16,000.00 | 15,025.00 | 15,800.00 | 627.38 | 4,120,000 |
| 2024-10-28 | 15,000.00 | 15,275.00 | 15,000.00 | 15,275.00 | 606.53 | 16,620,000 |
| 2024-10-25 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 551.94 | 0 |
| 2024-10-24 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 551.94 | 0 |
| 2024-10-23 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 551.94 | 0 |
| 2024-10-22 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 551.94 | 0 |
| 2024-10-21 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 551.94 | 0 |
| 2024-10-18 | 11,675.00 | 13,900.00 | 11,675.00 | 13,900.00 | 551.94 | 28,150,000 |
| 2024-10-17 | 9,775.00 | 11,625.00 | 9,775.00 | 11,600.00 | 460.61 | 44,502,500 |
| 2024-10-16 | 9,100.00 | 10,775.00 | 9,100.00 | 9,700.00 | 385.16 | 41,537,500 |
| 2024-10-15 | 8,025.00 | 9,600.00 | 8,000.00 | 9,100.00 | 361.34 | 91,482,500 |
| 2024-10-14 | 6,900.00 | 8,100.00 | 6,900.00 | 8,000.00 | 317.66 | 14,310,000 |
| 2024-10-11 | 6,050.00 | 6,925.00 | 6,000.00 | 6,800.00 | 270.01 | 15,827,500 |
| 2024-10-10 | 5,200.00 | 6,125.00 | 5,200.00 | 6,050.00 | 240.23 | 13,085,000 |
| 2024-10-09 | 4,800.00 | 5,225.00 | 4,800.00 | 5,125.00 | 203.50 | 17,442,500 |
| 2024-10-08 | 4,900.00 | 4,930.00 | 4,500.00 | 4,800.00 | 190.60 | 5,217,500 |
| 2024-10-07 | 5,400.00 | 5,750.00 | 4,780.00 | 4,900.00 | 194.57 | 10,500,000 |
| 2024-10-04 | 5,650.00 | 6,100.00 | 4,800.00 | 5,400.00 | 214.42 | 9,917,500 |
| 2024-10-03 | 5,125.00 | 5,650.00 | 5,125.00 | 5,650.00 | 224.35 | 24,865,000 |
| 2024-10-02 | 5,850.00 | 5,850.00 | 5,650.00 | 5,650.00 | 224.35 | 780,000 |
| 2024-10-01 | 6,900.00 | 6,900.00 | 6,275.00 | 6,275.00 | 249.17 | 38,522,500 |
| 2024-09-30 | 6,275.00 | 6,275.00 | 6,275.00 | 6,275.00 | 249.17 | 21,990,000 |
| 2024-09-27 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 227.33 | 22,447,500 |
| 2024-09-26 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 207.47 | 21,575,000 |
| 2024-09-25 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 189.01 | 17,167,500 |
| 2024-09-24 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 171.93 | 0 |
| 2024-09-23 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 171.93 | 0 |
| 2024-09-20 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 171.93 | 0 |
| 2024-09-19 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 171.93 | 0 |
| 2024-09-18 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 171.93 | 0 |
| 2024-09-17 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 171.93 | 0 |
| 2024-09-13 | 3,670.00 | 4,500.00 | 3,500.00 | 4,330.00 | 171.93 | 82,587,500 |
| 2024-09-12 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 142.95 | 0 |
| 2024-09-11 | 3,050.00 | 3,600.00 | 2,980.00 | 3,600.00 | 142.95 | 25,417,500 |
| 2024-09-10 | 2,600.00 | 2,880.00 | 2,600.00 | 2,880.00 | 114.36 | 25,527,500 |
| 2024-09-09 | 1,855.00 | 2,310.00 | 1,850.00 | 2,310.00 | 91.725 | 34,890,000 |
| 2024-09-06 | 1,750.00 | 1,895.00 | 1,745.00 | 1,850.00 | 73.459 | 52,065,000 |
| 2024-09-05 | 1,710.00 | 1,780.00 | 1,700.00 | 1,745.00 | 69.290 | 15,740,000 |
| 2024-09-04 | 1,730.00 | 1,735.00 | 1,695.00 | 1,720.00 | 68.297 | 9,892,500 |
| 2024-09-03 | 1,700.00 | 1,760.00 | 1,700.00 | 1,730.00 | 68.694 | 17,405,000 |
| 2024-09-02 | 1,635.00 | 1,705.00 | 1,630.00 | 1,700.00 | 67.503 | 36,205,000 |
| 2024-08-30 | 1,540.00 | 1,650.00 | 1,540.00 | 1,630.00 | 64.724 | 18,030,000 |
| 2024-08-29 | 1,530.00 | 1,600.00 | 1,500.00 | 1,540.00 | 61.150 | 44,340,000 |
| 2024-08-28 | 1,525.00 | 1,535.00 | 1,515.00 | 1,530.00 | 60.753 | 5,220,000 |
| 2024-08-27 | 1,530.00 | 1,545.00 | 1,515.00 | 1,525.00 | 60.554 | 8,940,000 |
| 2024-08-26 | 1,585.00 | 1,600.00 | 1,435.00 | 1,530.00 | 60.753 | 15,217,500 |
| 2024-08-23 | 1,565.00 | 1,590.00 | 1,550.00 | 1,585.00 | 62.937 | 9,802,500 |
| 2024-08-22 | 1,700.00 | 1,700.00 | 1,550.00 | 1,565.00 | 62.143 | 23,177,500 |
| 2024-08-21 | 1,760.00 | 1,775.00 | 1,750.00 | 1,760.00 | 65.518 | 77,545,000 |
| 2024-08-20 | 1,755.00 | 1,775.00 | 1,750.00 | 1,755.00 | 65.332 | 40,557,500 |
| 2024-08-19 | 1,750.00 | 1,785.00 | 1,750.00 | 1,755.00 | 65.332 | 44,222,500 |
| 2024-08-16 | 1,700.00 | 1,750.00 | 1,695.00 | 1,750.00 | 65.145 | 21,482,500 |
| 2024-08-15 | 1,695.00 | 1,785.00 | 1,695.00 | 1,695.00 | 63.098 | 88,730,000 |
| 2024-08-14 | 1,540.00 | 1,825.00 | 1,535.00 | 1,695.00 | 63.098 | 35,480,000 |
| 2024-08-13 | 1,450.00 | 1,540.00 | 1,440.00 | 1,535.00 | 57.142 | 5,885,000 |
| 2024-08-12 | 1,445.00 | 1,495.00 | 1,425.00 | 1,450.00 | 53.978 | 1,000,000 |
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.