PT Multipolar Tbk (IDX:MLPL)
Indonesia · Delayed Price · Currency is IDR 130.00
-1.00 (-0.76%)
Nov 7, 2025, 3:49 PM WIB
PT Multipolar Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 131.00 | 133.00 | 129.00 | 131.00 | 131.00 | 0.77% | 71,606,200 |
| 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 |
| Nov 3, 2025 | 134.00 | 137.00 | 132.00 | 136.00 | 136.00 | 2.26% | 87,520,300 |
| Oct 31, 2025 | 133.00 | 137.00 | 132.00 | 133.00 | 133.00 | 0.76% | 87,383,300 |
| Oct 30, 2025 | 131.00 | 139.00 | 130.00 | 132.00 | 132.00 | 0.76% | 209,596,100 |
| Oct 29, 2025 | 134.00 | 135.00 | 128.00 | 131.00 | 131.00 | -1.50% | 81,034,100 |
| Oct 28, 2025 | 134.00 | 137.00 | 129.00 | 133.00 | 133.00 | - | 143,780,900 |
| Oct 27, 2025 | 138.00 | 140.00 | 127.00 | 133.00 | 133.00 | -3.62% | 317,556,500 |
| Oct 24, 2025 | 149.00 | 157.00 | 138.00 | 138.00 | 138.00 | -6.12% | 428,648,100 |
| Oct 23, 2025 | 150.00 | 151.00 | 144.00 | 147.00 | 147.00 | -2.00% | 144,634,500 |
| Oct 22, 2025 | 156.00 | 160.00 | 148.00 | 150.00 | 150.00 | -2.60% | 267,593,000 |
| Oct 21, 2025 | 153.00 | 163.00 | 147.00 | 154.00 | 154.00 | -2.53% | 259,678,300 |
| Oct 20, 2025 | 160.00 | 169.00 | 153.00 | 158.00 | 158.00 | 1.28% | 255,111,100 |
| Oct 17, 2025 | 178.00 | 179.00 | 154.00 | 156.00 | 156.00 | -12.36% | 382,120,900 |
| Oct 16, 2025 | 190.00 | 197.00 | 178.00 | 178.00 | 178.00 | -4.30% | 226,435,600 |
| Oct 15, 2025 | 191.00 | 196.00 | 181.00 | 186.00 | 186.00 | -1.59% | 145,965,500 |
| Oct 14, 2025 | 200.00 | 216.00 | 185.00 | 189.00 | 189.00 | -5.03% | 424,419,000 |
| Oct 13, 2025 | 216.00 | 222.00 | 194.00 | 199.00 | 199.00 | -11.95% | 429,619,900 |
| Oct 10, 2025 | 226.00 | 234.00 | 218.00 | 226.00 | 226.00 | - | 140,717,500 |
| Oct 9, 2025 | 242.00 | 258.00 | 222.00 | 226.00 | 226.00 | -8.13% | 293,578,600 |
| Oct 8, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - | - |
| Oct 7, 2025 | 246.00 | 274.00 | 232.00 | 246.00 | 246.00 | 5.13% | 1,156,669,200 |
| Oct 6, 2025 | 220.00 | 246.00 | 212.00 | 234.00 | 234.00 | 7.34% | 399,300,500 |
| Oct 3, 2025 | 234.00 | 234.00 | 218.00 | 218.00 | 218.00 | -5.22% | 207,410,200 |
| Oct 2, 2025 | 238.00 | 252.00 | 230.00 | 230.00 | 230.00 | - | 432,566,100 |
| Oct 1, 2025 | 240.00 | 240.00 | 218.00 | 230.00 | 230.00 | -3.36% | 360,244,400 |
| Sep 30, 2025 | 230.00 | 252.00 | 218.00 | 238.00 | 238.00 | 13.33% | 1,745,434,800 |
| Sep 29, 2025 | 157.00 | 210.00 | 157.00 | 210.00 | 210.00 | 34.62% | 2,141,427,200 |
| Sep 26, 2025 | 151.00 | 160.00 | 149.00 | 156.00 | 156.00 | 3.31% | 136,517,000 |
| Sep 25, 2025 | 159.00 | 159.00 | 148.00 | 151.00 | 151.00 | -3.21% | 178,422,000 |
| Sep 24, 2025 | 162.00 | 164.00 | 156.00 | 156.00 | 156.00 | -3.70% | 149,798,600 |
| Sep 23, 2025 | 160.00 | 164.00 | 158.00 | 162.00 | 162.00 | 3.18% | 199,050,100 |
| Sep 22, 2025 | 161.00 | 165.00 | 155.00 | 157.00 | 157.00 | -1.26% | 199,050,100 |
| 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 |