PT Multipolar Tbk (IDX:MLPL)
Indonesia · Delayed Price · Currency is IDR 113.00
+13.00 (13.00%)
Aug 5, 2025, 3:49 PM WIB
PT Multipolar Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 100.00 | 123.00 | 100.00 | 113.00 | 112.00 | 13.00% | 819,274,400 |
| 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 |
| Jul 9, 2025 | 95.00 | 95.00 | 93.00 | 95.00 | 95.00 | 1.06% | 10,331,200 |
| Jul 8, 2025 | 94.00 | 98.00 | 93.00 | 94.00 | 94.00 | - | 35,240,400 |
| Jul 7, 2025 | 94.00 | 97.00 | 92.00 | 94.00 | 94.00 | 1.08% | 26,429,400 |
| Jul 4, 2025 | 93.00 | 96.00 | 92.00 | 93.00 | 93.00 | 1.09% | 18,028,300 |
| Jul 3, 2025 | 93.00 | 94.00 | 91.00 | 92.00 | 92.00 | - | 12,932,500 |
| Jul 2, 2025 | 94.00 | 95.00 | 91.00 | 92.00 | 92.00 | -2.13% | 21,449,200 |
| Jul 1, 2025 | 95.00 | 96.00 | 93.00 | 94.00 | 94.00 | -1.05% | 13,144,100 |
| Jun 30, 2025 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | -1.04% | 17,122,000 |
| Jun 26, 2025 | 93.00 | 97.00 | 91.00 | 96.00 | 96.00 | 3.23% | 27,737,600 |
| Jun 25, 2025 | 95.00 | 97.00 | 91.00 | 93.00 | 93.00 | -2.11% | 44,930,300 |
| Jun 24, 2025 | 92.00 | 96.00 | 92.00 | 95.00 | 95.00 | 4.40% | 23,442,700 |
| Jun 23, 2025 | 94.00 | 94.00 | 90.00 | 91.00 | 91.00 | -5.21% | 51,927,500 |
| Jun 20, 2025 | 96.00 | 96.00 | 93.00 | 96.00 | 96.00 | 1.05% | 16,481,900 |
| Jun 19, 2025 | 100.00 | 100.00 | 95.00 | 95.00 | 95.00 | -4.04% | 35,881,200 |
| Jun 18, 2025 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | -1.00% | 14,732,700 |
| Jun 17, 2025 | 101.00 | 102.00 | 99.00 | 100.00 | 100.00 | -0.99% | 26,444,600 |
| Jun 16, 2025 | 102.00 | 102.00 | 99.00 | 101.00 | 101.00 | -0.98% | 37,309,200 |
| Jun 13, 2025 | 106.00 | 106.00 | 102.00 | 102.00 | 102.00 | -3.77% | 23,678,400 |
| Jun 12, 2025 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | -2.75% | 34,820,900 |
| Jun 11, 2025 | 110.00 | 111.00 | 107.00 | 109.00 | 109.00 | 0.93% | 76,715,900 |
| Jun 10, 2025 | 100.00 | 110.00 | 99.00 | 108.00 | 108.00 | 9.09% | 142,030,900 |
| Jun 5, 2025 | 100.00 | 103.00 | 99.00 | 99.00 | 99.00 | -1.00% | 60,321,200 |
| Jun 4, 2025 | 98.00 | 103.00 | 96.00 | 100.00 | 100.00 | 4.17% | 58,182,500 |
| Jun 3, 2025 | 99.00 | 99.00 | 94.00 | 96.00 | 96.00 | -2.04% | 40,165,100 |
| Jun 2, 2025 | 102.00 | 102.00 | 97.00 | 98.00 | 98.00 | -3.92% | 32,762,100 |
| May 28, 2025 | 103.00 | 104.00 | 99.00 | 102.00 | 102.00 | -0.97% | 36,690,000 |
| May 27, 2025 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | - | 15,146,400 |
| May 26, 2025 | 108.00 | 109.00 | 102.00 | 103.00 | 103.00 | -3.74% | 42,590,500 |
| May 23, 2025 | 110.00 | 111.00 | 106.00 | 107.00 | 107.00 | -1.83% | 26,183,500 |
| May 22, 2025 | 107.00 | 111.00 | 106.00 | 109.00 | 109.00 | 1.87% | 58,959,900 |
| May 21, 2025 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | - | 20,612,300 |