Multipolar Technology Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 24,575.00 | 26,900.00 | 22,500.00 | 23,425.00 | 933.45 | 2,512,500 |
| 2026-05-06 | 20,350.00 | 24,500.00 | 19,650.00 | 24,500.00 | 976.29 | 5,735,000 |
| 2026-05-05 | 21,150.00 | 21,150.00 | 19,000.00 | 20,425.00 | 813.91 | 1,400,000 |
| 2026-05-04 | 21,550.00 | 21,675.00 | 21,050.00 | 21,075.00 | 839.81 | 482,500 |
| 2026-05-01 | 21,550.00 | 21,550.00 | 21,550.00 | 21,550.00 | 858.74 | 0 |
| 2026-04-30 | 23,025.00 | 23,025.00 | 21,125.00 | 21,550.00 | 858.74 | 1,192,500 |
| 2026-04-29 | 22,825.00 | 24,750.00 | 22,200.00 | 22,900.00 | 912.53 | 1,320,000 |
| 2026-04-28 | 23,800.00 | 23,825.00 | 22,225.00 | 22,800.00 | 908.55 | 780,000 |
| 2026-04-27 | 23,500.00 | 24,575.00 | 22,350.00 | 23,625.00 | 941.42 | 1,747,500 |
| 2026-04-24 | 25,975.00 | 25,975.00 | 22,700.00 | 23,500.00 | 936.44 | 1,400,000 |
| 2026-04-23 | 25,800.00 | 27,200.00 | 24,600.00 | 25,275.00 | 1,007.17 | 1,362,500 |
← NewerPage 3 of 3 · 131 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.