PT Multipolar Tbk (IDX:MLPL)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
143.00
-8.00 (-5.30%)
Aug 29, 2025, 9:50 AM WIB

PT Multipolar Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025148.00156.00148.00151.00151.002.72%205,957,200
Aug 27, 2025154.00158.00146.00147.00147.00-3.92%248,979,600
Aug 26, 2025171.00171.00153.00153.00153.00-10.00%559,338,800
Aug 25, 2025150.00172.00145.00170.00170.0018.06%1,350,372,500
Aug 22, 2025143.00149.00140.00144.00144.000.70%243,635,200
Aug 21, 2025142.00152.00138.00143.00143.001.42%403,615,800
Aug 20, 2025154.00159.00135.00141.00141.00-7.84%804,291,000
Aug 19, 2025135.00153.00135.00153.00153.0015.04%1,008,936,100
Aug 15, 2025128.00140.00125.00133.00133.005.56%490,885,500
Aug 14, 2025125.00137.00124.00126.00126.002.44%579,499,400
Aug 13, 2025119.00125.00119.00123.00123.003.36%146,110,100
Aug 12, 2025120.00126.00117.00119.00119.00-0.83%234,474,300
Aug 11, 2025119.00128.00118.00120.00120.001.69%286,840,900
Aug 8, 2025123.00124.00116.00118.00118.00-4.07%179,308,200
Aug 7, 2025115.00126.00114.00123.00123.008.85%534,147,600
Aug 6, 2025114.00119.00111.00113.00113.00-239,152,400
Aug 5, 2025100.00123.00100.00113.00113.0013.00%878,679,400
Aug 4, 2025101.00102.0099.00100.00100.00-0.99%47,661,400
Aug 1, 2025102.00104.0097.00101.00101.00-3.81%95,930,100
Jul 31, 2025109.00109.00104.00105.00105.00-2.78%40,805,500
Jul 30, 2025112.00112.00106.00108.00108.00-2.70%59,941,600
Jul 29, 2025104.00111.00102.00111.00111.007.77%116,927,200
Jul 28, 2025103.00106.00103.00103.00103.00-27,821,800
Jul 25, 2025106.00106.00103.00103.00103.00-2.83%33,341,300
Jul 24, 2025110.00112.00104.00106.00106.00-3.64%69,260,900
Jul 23, 2025109.00110.00106.00110.00110.001.85%57,575,600
Jul 22, 2025110.00113.00105.00108.00108.00-1.82%124,332,200
Jul 21, 2025103.00110.00101.00110.00110.007.84%173,659,900
Jul 18, 2025106.00106.00102.00102.00102.00-2.86%43,099,700
Jul 17, 2025107.00107.00103.00105.00105.000.96%36,345,900
Jul 16, 2025102.00106.00100.00104.00104.001.96%97,217,600
Jul 15, 202599.00104.0098.00102.00102.003.03%60,699,300
Jul 14, 2025103.00103.0099.0099.0099.00-2.94%41,951,700
Jul 11, 202595.00107.0095.00102.00102.007.37%214,741,900
Jul 10, 202595.0096.0094.0095.0095.00-14,103,200
Jul 9, 202595.0095.0093.0095.0095.001.06%10,331,200
Jul 8, 202594.0098.0093.0094.0094.00-35,240,400
Jul 7, 202594.0097.0092.0094.0094.001.08%26,429,400
Jul 4, 202593.0096.0092.0093.0093.001.09%18,028,300
Jul 3, 202593.0094.0091.0092.0092.00-12,932,500
Jul 2, 202594.0095.0091.0092.0092.00-2.13%21,449,200
Jul 1, 202595.0096.0093.0094.0094.00-1.05%13,144,100
Jun 30, 202596.0097.0095.0095.0095.00-1.04%17,122,000
Jun 26, 202593.0097.0091.0096.0096.003.23%27,737,600
Jun 25, 202595.0097.0091.0093.0093.00-2.11%44,930,300
Jun 24, 202592.0096.0092.0095.0095.004.40%23,442,700
Jun 23, 202594.0094.0090.0091.0091.00-5.21%51,927,500
Jun 20, 202596.0096.0093.0096.0096.001.05%16,481,900
Jun 19, 2025100.00100.0095.0095.0095.00-4.04%35,881,200
Jun 18, 2025100.00101.0098.0099.0099.00-1.00%14,732,700