See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.56▲ 3.11%
← MLPT.JK stock page

Multipolar Technology Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-301,960.001,970.001,955.001,955.0062.055117,500
2023-01-271,960.001,965.001,960.001,960.0062.214335,000
2023-01-261,950.001,970.001,950.001,960.0062.214192,500
2023-01-251,960.001,960.001,950.001,950.0061.897225,000
2023-01-241,960.001,970.001,950.001,955.0062.055140,000
2023-01-201,935.001,970.001,935.001,960.0062.214172,500
2023-01-191,940.001,940.001,935.001,935.0061.420125,000
2023-01-181,920.001,970.001,920.001,930.0061.2621,140,000
2023-01-171,950.001,960.001,920.001,920.0060.944415,000
2023-01-161,955.001,960.001,955.001,955.0062.055102,500
2023-01-131,965.001,965.001,950.001,965.0062.37342,500
2023-01-121,950.001,960.001,940.001,955.0062.055175,000
2023-01-111,960.001,965.001,900.001,940.0061.579257,500
2023-01-101,970.001,985.001,960.001,965.0062.373170,000
2023-01-091,985.002,000.001,970.001,970.0062.5311,277,500
2023-01-062,000.002,000.001,985.001,985.0063.008260,000
2023-01-052,010.002,040.001,990.001,995.0063.325682,500
2023-01-042,040.002,040.002,020.002,020.0064.118485,000
2023-01-032,040.002,040.002,010.002,020.0064.118177,500
2023-01-022,030.002,040.002,000.002,010.0063.801317,500
2022-12-302,030.002,030.002,020.002,030.0064.436232,500
2022-12-292,040.002,040.002,030.002,030.0064.43675,000
2022-12-282,050.002,050.002,030.002,040.0064.753142,500
2022-12-272,070.002,070.001,995.002,050.0065.071480,000
2022-12-262,060.002,110.002,060.002,070.0065.706480,000
2022-12-232,070.002,090.002,050.002,050.0065.071187,500
2022-12-222,030.002,080.002,010.002,070.0065.706137,500
2022-12-212,070.002,070.002,030.002,060.0065.388302,500
2022-12-202,110.002,110.002,060.002,060.0065.38813,067,500
2022-12-192,080.002,110.002,070.002,070.0065.70645,000
2022-12-162,070.002,070.002,050.002,060.0065.38847,500
2022-12-152,060.002,100.002,060.002,070.0065.706110,000
2022-12-142,090.002,090.002,060.002,060.0065.38872,500
2022-12-132,050.002,050.002,020.002,040.0064.75380,000
2022-12-122,050.002,050.002,050.002,050.0065.07155,000
2022-12-092,050.002,050.002,050.002,050.0065.07167,500
2022-12-082,050.002,060.002,050.002,050.0065.071100,000
2022-12-072,070.002,100.002,050.002,060.0065.388110,000
2022-12-062,070.002,080.002,060.002,060.0065.388142,500
2022-12-052,090.002,100.002,060.002,070.0065.706102,500
2022-12-022,080.002,090.002,050.002,090.0066.340360,000
2022-12-012,090.002,100.002,080.002,100.0066.658352,500
2022-11-302,070.002,100.002,070.002,090.0066.340172,500
2022-11-292,080.002,120.002,060.002,070.0065.706365,000
2022-11-282,100.002,100.002,080.002,080.0066.023247,500
2022-11-252,110.002,120.002,110.002,110.0066.975100,000
2022-11-242,110.002,140.002,110.002,110.0066.97567,500
2022-11-232,100.002,110.002,090.002,110.0066.975237,500
2022-11-222,100.002,120.002,100.002,100.0066.658717,500
2022-11-212,100.002,140.002,100.002,100.0066.658312,500
2022-11-182,100.002,120.002,100.002,110.0066.975137,500
2022-11-172,150.002,160.002,100.002,100.0066.658422,500
2022-11-162,130.002,220.002,110.002,150.0068.2453,197,500
2022-11-152,160.002,160.002,100.002,110.0066.975410,000
2022-11-142,100.002,200.002,080.002,160.0068.562400,000
2022-11-112,080.002,200.002,030.002,100.0066.6581,772,500
2022-11-102,100.002,110.002,010.002,040.0064.753897,500
2022-11-092,090.002,120.002,090.002,090.0066.340187,500
2022-11-082,080.002,100.002,080.002,090.0066.340625,000
2022-11-072,060.002,090.002,060.002,080.0066.023262,500
← NewerPage 16 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-1180.0000 IDR
2025-11-0753.5000 IDR
2025-05-1586.0000 IDR
2024-08-22110.0000 IDR
2024-05-07107.0000 IDR
2023-05-05181.0000 IDR
2022-09-15155.0000 IDR
2022-05-2345.0000 IDR
2022-01-1290.0000 IDR
2021-05-11115.0000 IDR
2020-06-11133.0000 IDR
2019-05-0842.5000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.