See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← MLPT.JK stock page

Multipolar Technology Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-093,280.003,320.003,250.003,250.0096.52836,152,500
2022-02-083,390.003,420.003,240.003,270.0097.12210,357,500
2022-02-073,280.003,400.003,250.003,400.00100.983,140,000
2022-02-043,350.003,360.003,280.003,280.0097.41915,457,500
2022-02-033,350.003,420.003,250.003,350.0099.4989,415,000
2022-02-023,260.003,350.003,230.003,350.0099.49822,967,500
2022-01-313,260.003,260.003,210.003,260.0096.825947,500
2022-01-283,200.003,320.003,160.003,260.0096.82557,575,000
2022-01-273,190.003,330.003,190.003,250.0096.52821,000,000
2022-01-263,200.003,270.003,170.003,250.0096.52812,365,000
2022-01-253,230.003,300.003,110.003,300.0098.01329,067,500
2022-01-243,250.003,250.003,140.003,240.0096.23133,065,000
2022-01-213,150.003,260.003,130.003,250.0096.5284,205,000
2022-01-203,300.003,300.003,150.003,190.0094.7463,352,500
2022-01-193,310.003,410.003,110.003,300.0098.01315,055,000
2022-01-183,330.003,430.003,300.003,300.0098.01310,250,000
2022-01-173,380.003,450.003,320.003,320.0098.60712,370,000
2022-01-143,380.003,460.003,370.003,380.00100.3913,165,000
2022-01-133,380.003,440.003,300.003,370.00100.094,785,000
2022-01-123,450.003,450.003,340.003,410.00101.288,827,500
2022-01-113,590.003,640.003,340.003,450.0099.7958,995,000
2022-01-103,800.003,800.003,560.003,590.00103.856,267,500
2022-01-073,830.003,920.003,780.003,800.00109.9285,010,000
2022-01-063,860.003,950.003,740.003,820.00110.50102,292,500
2022-01-053,830.003,890.003,560.003,860.00111.6668,450,000
2022-01-044,100.004,300.003,820.003,820.00110.50158,987,500
2022-01-033,510.004,250.003,510.004,100.00118.60401,767,500
2021-12-303,590.003,630.003,500.003,510.00101.5315,050,000
2021-12-293,600.003,630.003,500.003,570.00103.2727,692,500
2021-12-283,620.003,640.003,450.003,590.00103.8567,777,500
2021-12-273,510.003,700.003,450.003,590.00103.8582,152,500
2021-12-243,320.003,540.003,310.003,500.00101.245,730,000
2021-12-233,400.003,410.003,330.003,330.0096.324915,000
2021-12-223,330.003,390.003,300.003,370.0097.481149,055,000
2021-12-213,380.003,430.003,200.003,330.0096.3242,452,500
2021-12-203,450.003,460.003,380.003,380.0097.771525,000
2021-12-173,400.003,500.003,380.003,400.0098.3491,325,000
2021-12-163,400.003,490.003,400.003,400.0098.349257,500
2021-12-153,400.003,420.003,380.003,400.0098.349970,000
2021-12-143,460.003,460.003,380.003,380.0097.771845,000
2021-12-133,510.003,550.003,460.003,460.00100.08785,000
2021-12-103,420.003,500.003,370.003,500.00101.248,585,000
2021-12-093,380.003,460.003,380.003,400.0098.3491,417,500
2021-12-083,420.003,430.003,380.003,390.0098.0601,022,500
2021-12-073,510.003,510.003,350.003,430.0099.2171,327,500
2021-12-063,510.003,510.003,270.003,510.00101.5322,302,500
2021-12-033,510.003,540.003,470.003,510.00101.531,310,000
2021-12-023,480.003,520.003,400.003,520.00101.821,332,500
2021-12-013,430.003,550.003,430.003,480.00100.661,510,000
2021-11-303,490.003,600.003,420.003,470.00100.373,087,500
2021-11-293,440.003,490.003,440.003,470.00100.373,120,000
2021-11-263,500.003,510.003,420.003,440.0099.50632,175,000
2021-11-253,640.003,640.003,500.003,500.00101.243,322,500
2021-11-243,550.003,650.003,550.003,600.00104.1312,215,000
2021-11-233,480.003,600.003,470.003,550.00102.699,620,000
2021-11-223,500.003,550.003,440.003,480.00100.664,290,000
2021-11-193,630.003,700.003,410.003,500.00101.246,840,000
2021-11-183,500.003,600.003,500.003,600.00104.1313,217,500
2021-11-173,360.003,480.003,350.003,470.00100.3714,920,000
2021-11-163,360.003,400.003,360.003,380.0097.7714,645,000
← NewerPage 20 of 21 · 1,222 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.