PT Multipolar Tbk (IDX:MLPL)
Indonesia · Delayed Price · Currency is IDR 96.00
-7.00 (-6.80%)
At close: Mar 4, 2026
PT Multipolar Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 103.00 | 103.00 | 92.00 | 96.00 | 96.00 | -6.80% | 117,097,600 |
| Mar 3, 2026 | 105.00 | 109.00 | 102.00 | 103.00 | 103.00 | -1.90% | 38,037,700 |
| Mar 2, 2026 | 105.00 | 109.00 | 103.00 | 105.00 | 105.00 | -9.48% | 82,687,900 |
| Feb 27, 2026 | 114.00 | 117.00 | 112.00 | 116.00 | 116.00 | 1.75% | 40,526,700 |
| Feb 26, 2026 | 120.00 | 121.00 | 113.00 | 114.00 | 114.00 | -4.20% | 63,586,000 |
| Feb 25, 2026 | 121.00 | 123.00 | 119.00 | 119.00 | 119.00 | -1.65% | 47,575,500 |
| Feb 24, 2026 | 122.00 | 129.00 | 121.00 | 121.00 | 121.00 | -1.63% | 131,417,200 |
| Feb 23, 2026 | 124.00 | 128.00 | 122.00 | 123.00 | 123.00 | 0.82% | 81,958,100 |
| Feb 20, 2026 | 123.00 | 125.00 | 118.00 | 122.00 | 122.00 | - | 68,714,900 |
| Feb 19, 2026 | 125.00 | 125.00 | 120.00 | 122.00 | 122.00 | -0.81% | 48,353,400 |
| Feb 18, 2026 | 119.00 | 126.00 | 119.00 | 123.00 | 123.00 | 4.24% | 95,870,700 |
| Feb 13, 2026 | 120.00 | 123.00 | 118.00 | 118.00 | 118.00 | -1.67% | 37,214,400 |
| Feb 12, 2026 | 120.00 | 124.00 | 117.00 | 120.00 | 120.00 | 0.84% | 117,106,700 |
| Feb 11, 2026 | 116.00 | 120.00 | 114.00 | 119.00 | 119.00 | 3.48% | 101,373,200 |
| Feb 10, 2026 | 112.00 | 117.00 | 111.00 | 115.00 | 115.00 | 2.68% | 87,843,400 |
| Feb 9, 2026 | 109.00 | 113.00 | 106.00 | 112.00 | 112.00 | 3.70% | 51,925,200 |
| Feb 6, 2026 | 111.00 | 112.00 | 106.00 | 108.00 | 108.00 | -5.26% | 65,307,500 |
| Feb 5, 2026 | 112.00 | 116.00 | 111.00 | 114.00 | 114.00 | 1.79% | 62,434,800 |
| Feb 4, 2026 | 114.00 | 116.00 | 110.00 | 112.00 | 112.00 | -0.88% | 69,545,300 |
| Feb 3, 2026 | 110.00 | 113.00 | 104.00 | 113.00 | 113.00 | 5.61% | 127,155,800 |
| Feb 2, 2026 | 123.00 | 123.00 | 102.00 | 107.00 | 107.00 | -10.83% | 230,279,300 |
| Jan 30, 2026 | 126.00 | 132.00 | 119.00 | 120.00 | 120.00 | -3.23% | 181,991,400 |
| Jan 29, 2026 | 131.00 | 132.00 | 112.00 | 124.00 | 124.00 | -5.34% | 259,871,800 |
| Jan 28, 2026 | 146.00 | 146.00 | 131.00 | 131.00 | 131.00 | -14.38% | 376,598,000 |
| Jan 27, 2026 | 160.00 | 160.00 | 151.00 | 153.00 | 153.00 | -2.55% | 172,814,600 |
| Jan 26, 2026 | 149.00 | 160.00 | 149.00 | 157.00 | 157.00 | 6.08% | 326,638,700 |
| Jan 23, 2026 | 156.00 | 160.00 | 148.00 | 148.00 | 148.00 | -5.73% | 375,618,800 |
| Jan 22, 2026 | 142.00 | 161.00 | 141.00 | 157.00 | 157.00 | 11.35% | 841,204,700 |
| Jan 21, 2026 | 147.00 | 148.00 | 141.00 | 141.00 | 141.00 | -4.08% | 82,039,100 |
| Jan 20, 2026 | 151.00 | 152.00 | 146.00 | 147.00 | 147.00 | -2.65% | 72,419,400 |
| Jan 19, 2026 | 147.00 | 153.00 | 145.00 | 151.00 | 151.00 | 3.42% | 101,787,800 |
| Jan 15, 2026 | 153.00 | 154.00 | 145.00 | 146.00 | 146.00 | -4.58% | 146,064,400 |
| Jan 14, 2026 | 157.00 | 163.00 | 152.00 | 153.00 | 153.00 | -1.92% | 270,291,900 |
| Jan 13, 2026 | 147.00 | 157.00 | 145.00 | 156.00 | 156.00 | 7.59% | 500,552,600 |
| Jan 12, 2026 | 144.00 | 149.00 | 139.00 | 145.00 | 145.00 | 0.69% | 192,197,000 |
| Jan 9, 2026 | 144.00 | 147.00 | 142.00 | 144.00 | 144.00 | - | 62,332,900 |
| Jan 8, 2026 | 147.00 | 148.00 | 143.00 | 144.00 | 144.00 | -1.37% | 72,997,400 |
| Jan 7, 2026 | 152.00 | 152.00 | 145.00 | 146.00 | 146.00 | -3.95% | 122,343,700 |
| Jan 6, 2026 | 143.00 | 152.00 | 142.00 | 152.00 | 152.00 | 7.04% | 241,051,000 |
| Jan 5, 2026 | 140.00 | 144.00 | 138.00 | 142.00 | 142.00 | 0.71% | 126,492,100 |
| Jan 2, 2026 | 139.00 | 144.00 | 138.00 | 141.00 | 141.00 | 1.44% | 92,559,700 |
| Dec 30, 2025 | 141.00 | 142.00 | 137.00 | 139.00 | 139.00 | -0.71% | 48,560,600 |
| Dec 29, 2025 | 135.00 | 140.00 | 134.00 | 140.00 | 140.00 | 3.70% | 64,078,500 |
| Dec 24, 2025 | 140.00 | 141.00 | 133.00 | 135.00 | 135.00 | -1.46% | 55,543,200 |
| Dec 23, 2025 | 136.00 | 140.00 | 135.00 | 137.00 | 137.00 | 0.74% | 73,015,600 |
| Dec 22, 2025 | 140.00 | 141.00 | 135.00 | 136.00 | 136.00 | -2.16% | 73,733,900 |
| Dec 19, 2025 | 142.00 | 143.00 | 137.00 | 139.00 | 139.00 | -2.11% | 98,281,200 |
| Dec 18, 2025 | 147.00 | 150.00 | 141.00 | 142.00 | 142.00 | -3.40% | 112,876,500 |
| Dec 17, 2025 | 146.00 | 152.00 | 143.00 | 147.00 | 147.00 | 0.68% | 181,841,800 |
| Dec 16, 2025 | 150.00 | 151.00 | 141.00 | 146.00 | 146.00 | -3.31% | 184,141,400 |