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
2022-05-173,250.003,250.003,150.003,230.0095.93410,262,500
2022-05-133,200.003,280.003,160.003,170.0094.1525,820,000
2022-05-123,290.003,340.003,200.003,200.0095.04319,797,500
2022-05-113,200.003,210.003,180.003,200.0095.0434,735,000
2022-05-103,120.003,200.002,910.003,200.0095.04310,860,000
2022-05-093,230.003,230.003,120.003,120.0092.667920,000
2022-04-283,240.003,300.003,230.003,240.0096.231547,500
2022-04-273,130.003,250.003,130.003,150.0093.558450,000
2022-04-263,230.003,230.003,130.003,130.0092.964732,500
2022-04-253,220.003,230.003,200.003,230.0095.9341,117,500
2022-04-223,260.003,260.003,220.003,220.0095.637305,000
2022-04-213,270.003,330.003,250.003,250.0096.52815,982,500
2022-04-203,280.003,280.003,260.003,270.0097.122502,500
2022-04-193,320.003,320.003,270.003,280.0097.419392,500
2022-04-183,360.003,420.003,300.003,320.0098.607562,500
2022-04-143,330.003,390.003,270.003,360.0099.795960,000
2022-04-133,320.003,390.003,280.003,320.0098.6078,650,000
2022-04-123,380.003,390.003,310.003,310.0098.3103,140,000
2022-04-113,400.003,440.003,170.003,440.00102.174,425,000
2022-04-083,420.003,430.003,340.003,340.0099.2013,697,500
2022-04-073,380.003,430.003,320.003,350.0099.49827,375,000
2022-04-063,380.003,480.003,380.003,380.00100.393,432,500
2022-04-053,440.003,440.003,380.003,380.00100.398,612,500
2022-04-043,380.003,440.003,380.003,400.00100.981,885,000
2022-04-013,400.003,440.003,310.003,380.00100.398,220,000
2022-03-313,410.003,420.003,390.003,400.00100.98242,500
2022-03-303,440.003,440.003,400.003,410.00101.281,242,500
2022-03-293,500.003,510.003,410.003,410.00101.289,535,000
2022-03-283,440.003,500.003,400.003,500.00103.9510,440,000
2022-03-253,450.003,480.003,420.003,450.00102.47990,000
2022-03-243,450.003,460.003,420.003,420.00101.58692,500
2022-03-233,440.003,500.003,440.003,450.00102.471,165,000
2022-03-223,480.003,540.003,440.003,440.00102.1723,902,500
2022-03-213,480.003,560.003,450.003,490.00103.6638,997,500
2022-03-183,480.003,700.003,420.003,480.00103.3640,712,500
2022-03-173,580.003,580.003,420.003,480.00103.3611,362,500
2022-03-163,690.003,720.003,500.003,540.00105.1412,875,000
2022-03-153,530.003,700.003,440.003,700.00109.8923,250,000
2022-03-143,400.003,630.003,400.003,520.00104.5598,077,500
2022-03-113,360.003,470.003,360.003,400.00100.9836,115,000
2022-03-103,480.003,500.003,370.003,370.00100.0956,727,500
2022-03-093,480.003,500.003,340.003,500.00103.958,005,000
2022-03-083,350.003,540.003,300.003,540.00105.1412,905,000
2022-03-073,610.003,610.003,410.003,410.00101.287,980,000
2022-03-043,670.003,670.003,440.003,660.00108.7118,065,000
2022-03-023,930.003,930.003,680.003,680.00109.303,697,500
2022-03-013,950.003,970.003,780.003,950.00117.3210,442,500
2022-02-253,990.003,990.003,810.003,950.00117.3212,732,500
2022-02-244,000.004,050.003,720.004,000.00118.8029,342,500
2022-02-233,910.004,050.003,910.004,000.00118.80101,910,000
2022-02-223,980.004,020.003,850.003,950.00117.32140,295,000
2022-02-213,440.004,000.003,390.004,000.00118.8091,532,500
2022-02-183,420.003,540.003,370.003,440.00102.171,985,000
2022-02-173,530.003,590.003,400.003,420.00101.582,260,000
2022-02-163,370.003,600.003,370.003,530.00104.844,737,500
2022-02-153,440.003,440.003,360.003,370.00100.091,622,500
2022-02-143,650.003,650.003,410.003,440.00102.174,730,000
2022-02-113,790.003,800.003,530.003,650.00108.41255,027,500
2022-02-103,250.004,060.003,250.003,790.00112.57386,690,000
2022-02-093,280.003,320.003,250.003,250.0096.52836,152,500
← NewerPage 19 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.