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%WTI103.44▲ 3.99%
← MLPT.JK stock page

Multipolar Technology Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-112,480.002,580.002,480.002,500.0075.322360,000
2022-08-102,580.002,580.002,550.002,550.0076.82832,500
2022-08-092,580.002,590.002,580.002,580.0077.732192,500
2022-08-082,510.002,590.002,510.002,540.0076.527112,500
2022-08-052,540.002,570.002,540.002,550.0076.82870,000
2022-08-042,540.002,560.002,540.002,540.0076.527175,000
2022-08-032,530.002,550.002,500.002,540.0076.527127,500
2022-08-022,580.002,580.002,540.002,550.0076.828172,500
2022-08-012,500.002,550.002,500.002,540.0076.527937,500
2022-07-292,500.002,540.002,470.002,500.0075.3221,147,500
2022-07-282,520.002,590.002,490.002,500.0075.3221,177,500
2022-07-272,500.002,520.002,500.002,520.0075.924117,500
2022-07-262,500.002,540.002,490.002,500.0075.322285,000
2022-07-252,540.002,540.002,500.002,500.0075.322547,500
2022-07-222,570.002,570.002,560.002,560.0077.129257,500
2022-07-212,560.002,580.002,530.002,530.0076.22695,000
2022-07-202,570.002,600.002,550.002,550.0076.828410,000
2022-07-192,570.002,570.002,550.002,570.0077.431190,000
2022-07-182,590.002,600.002,590.002,590.0078.033367,500
2022-07-152,600.002,600.002,590.002,590.0078.033147,500
2022-07-142,600.002,600.002,580.002,600.0078.33595,000
2022-07-132,640.002,640.002,570.002,590.0078.033195,000
2022-07-122,640.002,650.002,640.002,640.0079.54052,500
2022-07-112,580.002,670.002,550.002,640.0079.540717,500
2022-07-082,560.002,630.002,560.002,610.0078.636120,000
2022-07-072,500.002,570.002,500.002,560.0077.12950,000
2022-07-062,620.002,620.002,510.002,570.0077.4317,037,500
2022-07-052,640.002,640.002,620.002,620.0078.937152,500
2022-07-042,780.002,780.002,640.002,650.0079.841142,500
2022-07-012,800.002,800.002,610.002,780.0083.7585,735,000
2022-06-302,870.002,870.002,800.002,800.0084.360935,000
2022-06-292,890.002,890.002,870.002,870.0086.469437,500
2022-06-282,900.003,000.002,890.002,890.0087.072552,500
2022-06-272,930.002,950.002,910.002,950.0088.8801,127,500
2022-06-243,000.003,000.002,910.002,920.0087.976492,500
2022-06-232,920.002,930.002,860.002,910.0087.675977,500
2022-06-222,990.002,990.002,940.002,940.0088.578322,500
2022-06-213,000.003,040.002,990.002,990.0090.08510,597,500
2022-06-202,990.003,130.002,990.003,010.0090.68733,892,500
2022-06-173,070.003,100.002,990.002,990.0090.085457,500
2022-06-163,000.003,100.003,000.003,070.0092.495387,500
2022-06-153,030.003,130.002,970.003,000.0090.386835,000
2022-06-143,130.003,130.003,050.003,050.0091.893230,000
2022-06-133,150.003,150.003,040.003,140.0094.6045,192,500
2022-06-103,100.003,150.003,030.003,150.0094.905425,000
2022-06-093,100.003,150.003,100.003,150.0094.905512,500
2022-06-083,160.003,170.003,100.003,150.0094.905325,000
2022-06-073,110.003,160.003,110.003,160.0095.207550,000
2022-06-063,120.003,160.003,110.003,110.0093.70010,810,000
2022-06-033,130.003,170.003,110.003,110.0093.7009,717,500
2022-06-023,120.003,150.003,110.003,130.0094.3039,047,500
2022-05-313,120.003,150.003,100.003,120.0094.00210,187,500
2022-05-303,100.003,150.003,060.003,110.0093.70015,710,000
2022-05-273,020.003,150.003,020.003,100.0093.39936,440,000
2022-05-253,070.003,070.003,020.003,020.0090.989337,500
2022-05-243,140.003,140.003,040.003,070.0092.495687,500
2022-05-233,170.003,170.003,110.003,120.0094.002322,500
2022-05-203,160.003,230.003,160.003,170.0094.152527,500
2022-05-193,200.003,230.003,160.003,160.0093.8551,565,000
2022-05-183,230.003,230.003,160.003,200.0095.043957,500
← NewerPage 18 of 21 · 1,221 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.