PT Multipolar Tbk (IDX:MLPL)
Indonesia · Delayed Price · Currency is IDR 151.00
+5.00 (3.42%)
At close: Jan 19, 2026
PT Multipolar Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 162.00 | 166.00 | 150.00 | 151.00 | 151.00 | -6.79% | 171,094,300 |
| Dec 12, 2025 | 171.00 | 173.00 | 162.00 | 162.00 | 162.00 | -3.57% | 240,253,400 |
| Dec 11, 2025 | 160.00 | 171.00 | 158.00 | 168.00 | 168.00 | 5.66% | 343,399,400 |
| Dec 10, 2025 | 167.00 | 167.00 | 156.00 | 159.00 | 159.00 | -4.22% | 358,965,400 |
| Dec 9, 2025 | 172.00 | 175.00 | 165.00 | 166.00 | 166.00 | -2.92% | 193,998,700 |
| Dec 8, 2025 | 167.00 | 177.00 | 167.00 | 171.00 | 171.00 | 2.40% | 226,775,800 |
| Dec 5, 2025 | 175.00 | 175.00 | 164.00 | 167.00 | 167.00 | -2.91% | 306,559,800 |
| Dec 4, 2025 | 172.00 | 184.00 | 169.00 | 172.00 | 172.00 | 1.18% | 1,072,143,000 |
| Dec 3, 2025 | 161.00 | 171.00 | 157.00 | 170.00 | 170.00 | 6.92% | 930,859,100 |
| Dec 2, 2025 | 152.00 | 162.00 | 150.00 | 159.00 | 159.00 | 5.30% | 579,714,500 |
| Dec 1, 2025 | 155.00 | 156.00 | 149.00 | 151.00 | 151.00 | -1.31% | 198,792,800 |
| Nov 28, 2025 | 146.00 | 163.00 | 145.00 | 153.00 | 153.00 | 5.52% | 871,054,200 |
| Nov 27, 2025 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | -2.03% | 130,560,300 |
| Nov 26, 2025 | 144.00 | 154.00 | 142.00 | 148.00 | 148.00 | 3.50% | 355,952,600 |
| Nov 25, 2025 | 149.00 | 150.00 | 143.00 | 143.00 | 143.00 | -2.72% | 160,233,100 |
| Nov 24, 2025 | 139.00 | 148.00 | 137.00 | 147.00 | 147.00 | 8.09% | 347,597,800 |
| Nov 21, 2025 | 136.00 | 139.00 | 135.00 | 136.00 | 136.00 | -0.73% | 63,543,100 |
| Nov 20, 2025 | 142.00 | 142.00 | 136.00 | 137.00 | 137.00 | -1.44% | 102,870,900 |
| Nov 19, 2025 | 140.00 | 143.00 | 138.00 | 139.00 | 139.00 | - | 70,934,000 |
| Nov 18, 2025 | 144.00 | 145.00 | 138.00 | 139.00 | 139.00 | -3.47% | 87,841,800 |
| Nov 17, 2025 | 142.00 | 145.00 | 138.00 | 144.00 | 144.00 | 1.41% | 140,943,000 |
| Nov 14, 2025 | 145.00 | 153.00 | 141.00 | 142.00 | 142.00 | -1.39% | 250,373,400 |
| Nov 13, 2025 | 152.00 | 158.00 | 144.00 | 144.00 | 144.00 | -4.64% | 513,318,700 |
| Nov 12, 2025 | 140.00 | 153.00 | 138.00 | 151.00 | 151.00 | 8.63% | 758,340,800 |
| Nov 11, 2025 | 139.00 | 148.00 | 134.00 | 139.00 | 139.00 | 1.46% | 600,007,300 |
| Nov 10, 2025 | 131.00 | 138.00 | 131.00 | 137.00 | 137.00 | 5.38% | 173,716,500 |
| Nov 7, 2025 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | -0.76% | 50,562,500 |
| Nov 6, 2025 | 131.00 | 133.00 | 129.00 | 131.00 | 131.00 | 0.77% | 71,586,400 |
| Nov 5, 2025 | 130.00 | 132.00 | 126.00 | 130.00 | 130.00 | - | 105,145,600 |
| Nov 4, 2025 | 136.00 | 137.00 | 128.00 | 130.00 | 130.00 | -4.41% | 123,914,800 |