Multipolar Technology Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 645.00 | 690.00 | 645.00 | 670.00 | 670.00 | 8,056,000 |
| 2026-10-19 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 574,600 |
| 2026-10-16 | 840.00 | 840.00 | 740.00 | 740.00 | 740.00 | 2,363,900 |
| 2026-10-15 | 935.00 | 940.00 | 840.00 | 870.00 | 870.00 | 2,086,600 |
| 2026-10-14 | 930.00 | 1,000.00 | 900.00 | 930.00 | 930.00 | 2,880,100 |
| 2026-10-13 | 995.00 | 1,000.00 | 905.00 | 930.00 | 930.00 | 3,286,800 |
| 2026-10-12 | 930.00 | 1,140.00 | 915.00 | 995.00 | 995.00 | 23,815,500 |
| 2026-10-09 | 890.00 | 940.00 | 870.00 | 915.00 | 915.00 | 1,157,200 |
| 2026-10-08 | 940.00 | 940.00 | 880.00 | 880.00 | 880.00 | 1,203,200 |
| 2026-10-07 | 950.00 | 975.00 | 930.00 | 940.00 | 940.00 | 821,700 |
| 2026-10-06 | 950.00 | 965.00 | 940.00 | 950.00 | 950.00 | 813,800 |
| 2026-10-05 | 965.00 | 965.00 | 930.00 | 940.00 | 940.00 | 1,004,100 |
| 2026-10-02 | 935.00 | 960.00 | 900.00 | 945.00 | 945.00 | 1,156,100 |
| 2026-10-01 | 1,005.00 | 1,005.00 | 895.00 | 935.00 | 935.00 | 1,716,600 |
| 2026-09-30 | 1,005.00 | 1,015.00 | 975.00 | 980.00 | 980.00 | 917,800 |
| 2026-09-29 | 965.00 | 1,015.00 | 925.00 | 1,005.00 | 1,005.00 | 1,587,100 |
| 2026-09-28 | 1,000.00 | 1,020.00 | 965.00 | 965.00 | 965.00 | 1,475,000 |
| 2026-09-25 | 1,030.00 | 1,040.00 | 985.00 | 1,005.00 | 1,005.00 | 2,093,700 |
| 2026-09-24 | 1,125.00 | 1,125.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,521,300 |
| 2026-09-23 | 1,125.00 | 1,145.00 | 1,065.00 | 1,095.00 | 1,095.00 | 1,672,500 |
| 2026-09-22 | 1,200.00 | 1,200.00 | 1,120.00 | 1,125.00 | 1,125.00 | 1,286,900 |
| 2026-09-21 | 1,220.00 | 1,220.00 | 1,150.00 | 1,175.00 | 1,175.00 | 1,580,800 |
Page 1 of 1 · 22 trading days
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.