Multipolar Technology Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 3,380.00 | 3,420.00 | 3,360.00 | 3,370.00 | 97.481 | 1,620,000 |
| 2021-11-12 | 3,420.00 | 3,420.00 | 3,380.00 | 3,380.00 | 97.771 | 2,017,500 |
| 2021-11-11 | 3,420.00 | 3,430.00 | 3,400.00 | 3,420.00 | 98.928 | 832,500 |
| 2021-11-10 | 3,410.00 | 3,450.00 | 3,400.00 | 3,420.00 | 98.928 | 3,637,500 |
| 2021-11-09 | 3,400.00 | 3,450.00 | 3,380.00 | 3,400.00 | 98.349 | 3,015,000 |
| 2021-11-08 | 3,450.00 | 3,470.00 | 3,400.00 | 3,400.00 | 98.349 | 1,782,500 |
| 2021-11-05 | 3,420.00 | 3,510.00 | 3,420.00 | 3,450.00 | 99.795 | 2,475,000 |
| 2021-11-04 | 3,410.00 | 3,480.00 | 3,400.00 | 3,420.00 | 98.928 | 595,000 |
| 2021-11-03 | 3,410.00 | 3,430.00 | 3,380.00 | 3,400.00 | 98.349 | 1,890,000 |
| 2021-11-02 | 3,440.00 | 3,480.00 | 3,410.00 | 3,410.00 | 98.638 | 2,225,000 |
| 2021-11-01 | 3,540.00 | 3,540.00 | 3,420.00 | 3,450.00 | 99.795 | 2,605,000 |
| 2021-10-29 | 3,550.00 | 3,560.00 | 3,450.00 | 3,490.00 | 100.95 | 3,095,000 |
| 2021-10-28 | 3,580.00 | 3,610.00 | 3,400.00 | 3,510.00 | 101.53 | 36,187,500 |
| 2021-10-27 | 3,490.00 | 3,650.00 | 3,440.00 | 3,550.00 | 102.69 | 84,692,500 |
| 2021-10-26 | 3,630.00 | 3,650.00 | 3,400.00 | 3,490.00 | 100.95 | 26,467,500 |
| 2021-10-25 | 3,900.00 | 4,210.00 | 3,630.00 | 3,630.00 | 105.00 | 382,380,000 |
| 2021-10-22 | 3,900.00 | 3,980.00 | 3,640.00 | 3,900.00 | 112.81 | 42,287,500 |
| 2021-10-21 | 3,080.00 | 3,850.00 | 3,080.00 | 3,850.00 | 111.37 | 140,887,500 |
| 2021-10-19 | 3,050.00 | 3,120.00 | 3,010.00 | 3,080.00 | 89.093 | 13,570,000 |
| 2021-10-18 | 2,940.00 | 3,050.00 | 2,890.00 | 3,050.00 | 88.225 | 12,510,000 |
| 2021-10-15 | 2,940.00 | 2,940.00 | 2,890.00 | 2,890.00 | 83.597 | 3,515,000 |
| 2021-10-14 | 2,880.00 | 2,950.00 | 2,830.00 | 2,910.00 | 84.175 | 9,507,500 |
← NewerPage 21 of 21 · 1,222 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.