PT Multipolar Tbk (IDX:MLPL)
Indonesia · Delayed Price · Currency is IDR 157.00
-2.00 (-1.26%)
Sep 22, 2025, 4:13 PM WIB
PT Multipolar Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 170.00 | 172.00 | 158.00 | 159.00 | 159.00 | -5.92% | 247,891,300 |
| Sep 18, 2025 | 165.00 | 177.00 | 164.00 | 169.00 | 169.00 | 5.63% | 721,204,400 |
| Sep 17, 2025 | 153.00 | 181.00 | 151.00 | 160.00 | 160.00 | 3.23% | 1,470,455,100 |
| Sep 16, 2025 | 156.00 | 162.00 | 148.00 | 155.00 | 155.00 | -0.64% | 488,080,200 |
| Sep 15, 2025 | 145.00 | 157.00 | 145.00 | 156.00 | 156.00 | 8.33% | 329,364,200 |
| Sep 12, 2025 | 138.00 | 146.00 | 137.00 | 144.00 | 144.00 | 4.35% | 271,650,000 |
| Sep 11, 2025 | 135.00 | 140.00 | 133.00 | 138.00 | 138.00 | 3.76% | 138,120,000 |
| Sep 10, 2025 | 138.00 | 139.00 | 129.00 | 133.00 | 133.00 | -2.21% | 69,977,900 |
| Sep 9, 2025 | 133.00 | 137.00 | 124.00 | 136.00 | 136.00 | 2.26% | 141,157,000 |
| Sep 8, 2025 | 136.00 | 144.00 | 133.00 | 133.00 | 133.00 | -2.21% | 180,130,500 |
| Sep 4, 2025 | 141.00 | 142.00 | 135.00 | 136.00 | 136.00 | -2.86% | 71,561,100 |
| Sep 3, 2025 | 148.00 | 148.00 | 139.00 | 140.00 | 140.00 | -4.11% | 102,026,700 |
| Sep 2, 2025 | 135.00 | 149.00 | 135.00 | 146.00 | 146.00 | 9.77% | 287,891,300 |
| Sep 1, 2025 | 128.00 | 138.00 | 120.00 | 133.00 | 133.00 | -2.92% | 161,398,000 |
| Aug 29, 2025 | 145.00 | 146.00 | 130.00 | 137.00 | 137.00 | -9.27% | 458,109,500 |
| Aug 28, 2025 | 148.00 | 156.00 | 148.00 | 151.00 | 151.00 | 2.72% | 228,896,500 |
| Aug 27, 2025 | 154.00 | 158.00 | 146.00 | 147.00 | 147.00 | -3.92% | 248,979,600 |
| Aug 26, 2025 | 171.00 | 171.00 | 153.00 | 153.00 | 153.00 | -10.00% | 559,338,800 |
| Aug 25, 2025 | 150.00 | 172.00 | 145.00 | 170.00 | 170.00 | 18.06% | 1,350,372,500 |
| Aug 22, 2025 | 143.00 | 149.00 | 140.00 | 144.00 | 144.00 | 0.70% | 243,635,200 |
| Aug 21, 2025 | 142.00 | 152.00 | 138.00 | 143.00 | 143.00 | 1.42% | 403,615,800 |
| Aug 20, 2025 | 154.00 | 159.00 | 135.00 | 141.00 | 141.00 | -7.84% | 804,291,000 |
| Aug 19, 2025 | 135.00 | 153.00 | 135.00 | 153.00 | 153.00 | 15.04% | 1,008,936,100 |
| Aug 15, 2025 | 128.00 | 140.00 | 125.00 | 133.00 | 133.00 | 5.56% | 490,885,500 |
| Aug 14, 2025 | 125.00 | 137.00 | 124.00 | 126.00 | 126.00 | 2.44% | 579,499,400 |
| Aug 13, 2025 | 119.00 | 125.00 | 119.00 | 123.00 | 123.00 | 3.36% | 146,110,100 |
| Aug 12, 2025 | 120.00 | 126.00 | 117.00 | 119.00 | 119.00 | -0.83% | 234,474,300 |
| Aug 11, 2025 | 119.00 | 128.00 | 118.00 | 120.00 | 120.00 | 1.69% | 286,840,900 |
| Aug 8, 2025 | 123.00 | 124.00 | 116.00 | 118.00 | 118.00 | -4.07% | 179,308,200 |
| Aug 7, 2025 | 115.00 | 126.00 | 114.00 | 123.00 | 123.00 | 8.85% | 534,147,600 |
| Aug 6, 2025 | 114.00 | 119.00 | 111.00 | 113.00 | 113.00 | - | 239,152,400 |
| Aug 5, 2025 | 100.00 | 123.00 | 100.00 | 113.00 | 113.00 | 13.00% | 878,679,400 |
| Aug 4, 2025 | 101.00 | 102.00 | 99.00 | 100.00 | 100.00 | -0.99% | 47,661,400 |
| Aug 1, 2025 | 102.00 | 104.00 | 97.00 | 101.00 | 101.00 | -3.81% | 95,930,100 |
| Jul 31, 2025 | 109.00 | 109.00 | 104.00 | 105.00 | 105.00 | -2.78% | 40,805,500 |
| Jul 30, 2025 | 112.00 | 112.00 | 106.00 | 108.00 | 108.00 | -2.70% | 59,941,600 |
| Jul 29, 2025 | 104.00 | 111.00 | 102.00 | 111.00 | 111.00 | 7.77% | 116,927,200 |
| Jul 28, 2025 | 103.00 | 106.00 | 103.00 | 103.00 | 103.00 | - | 27,821,800 |
| Jul 25, 2025 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | -2.83% | 33,341,300 |
| Jul 24, 2025 | 110.00 | 112.00 | 104.00 | 106.00 | 106.00 | -3.64% | 69,260,900 |
| Jul 23, 2025 | 109.00 | 110.00 | 106.00 | 110.00 | 110.00 | 1.85% | 57,575,600 |
| Jul 22, 2025 | 110.00 | 113.00 | 105.00 | 108.00 | 108.00 | -1.82% | 124,332,200 |
| Jul 21, 2025 | 103.00 | 110.00 | 101.00 | 110.00 | 110.00 | 7.84% | 173,659,900 |
| Jul 18, 2025 | 106.00 | 106.00 | 102.00 | 102.00 | 102.00 | -2.86% | 43,099,700 |
| Jul 17, 2025 | 107.00 | 107.00 | 103.00 | 105.00 | 105.00 | 0.96% | 36,345,900 |
| Jul 16, 2025 | 102.00 | 106.00 | 100.00 | 104.00 | 104.00 | 1.96% | 97,217,600 |
| Jul 15, 2025 | 99.00 | 104.00 | 98.00 | 102.00 | 102.00 | 3.03% | 60,699,300 |
| Jul 14, 2025 | 103.00 | 103.00 | 99.00 | 99.00 | 99.00 | -2.94% | 41,951,700 |
| Jul 11, 2025 | 95.00 | 107.00 | 95.00 | 102.00 | 102.00 | 7.37% | 214,741,900 |
| Jul 10, 2025 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | - | 14,103,200 |