PT Multipolar Tbk (IDX:MLPL)
Indonesia · Delayed Price · Currency is IDR 83.00
-2.00 (-2.35%)
Sep 22, 2026, 3:19 PM WIB
PT Multipolar Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 86.00 | 86.00 | 83.00 | 85.00 | - | - | 6,795,200 |
| Sep 21, 2026 | 87.00 | 88.00 | 85.00 | 85.00 | 85.00 | -2.30% | 12,714,500 |
| Sep 18, 2026 | 87.00 | 89.00 | 86.00 | 87.00 | 87.00 | - | 15,700,900 |
| Sep 17, 2026 | 88.00 | 89.00 | 87.00 | 87.00 | 87.00 | -1.14% | 15,928,800 |
| Sep 16, 2026 | 90.00 | 91.00 | 88.00 | 88.00 | 88.00 | -1.12% | 12,989,200 |
| Sep 15, 2026 | 89.00 | 91.00 | 88.00 | 89.00 | 89.00 | - | 12,427,400 |
| Sep 14, 2026 | 90.00 | 90.00 | 87.00 | 89.00 | 89.00 | -1.11% | 28,767,700 |
| Sep 11, 2026 | 90.00 | 91.00 | 88.00 | 90.00 | 90.00 | - | 18,174,000 |
| Sep 10, 2026 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -2.17% | 25,389,900 |
| Sep 9, 2026 | 94.00 | 95.00 | 91.00 | 92.00 | 92.00 | -2.13% | 21,494,200 |
| Sep 8, 2026 | 92.00 | 95.00 | 91.00 | 94.00 | 94.00 | 2.17% | 25,309,200 |
| Sep 7, 2026 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | - | 14,151,900 |
| Sep 4, 2026 | 92.00 | 93.00 | 90.00 | 92.00 | 92.00 | 1.10% | 25,277,800 |
| Sep 3, 2026 | 92.00 | 93.00 | 91.00 | 91.00 | 91.00 | -1.09% | 32,968,300 |
| Sep 2, 2026 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | -1.08% | 16,916,100 |
| Sep 1, 2026 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | - | 14,099,000 |
| Aug 31, 2026 | 94.00 | 95.00 | 92.00 | 93.00 | 93.00 | - | 13,690,800 |
| Aug 28, 2026 | 94.00 | 95.00 | 93.00 | 93.00 | 93.00 | - | 10,010,100 |
| Aug 27, 2026 | 90.00 | 94.00 | 90.00 | 93.00 | 93.00 | 2.20% | 12,660,700 |
| Aug 26, 2026 | 95.00 | 96.00 | 91.00 | 91.00 | 91.00 | -3.19% | 33,737,400 |
| Aug 24, 2026 | 97.00 | 97.00 | 93.00 | 94.00 | 94.00 | -3.09% | 35,385,200 |
| Aug 21, 2026 | 99.00 | 100.00 | 96.00 | 97.00 | 97.00 | -1.02% | 22,499,600 |
| Aug 20, 2026 | 95.00 | 99.00 | 94.00 | 98.00 | 98.00 | 4.26% | 57,164,000 |
| Aug 19, 2026 | 95.00 | 96.00 | 93.00 | 94.00 | 94.00 | -1.05% | 19,192,400 |
| Aug 18, 2026 | 94.00 | 96.00 | 93.00 | 95.00 | 95.00 | 1.06% | 38,278,100 |
| Aug 14, 2026 | 95.00 | 96.00 | 93.00 | 94.00 | 94.00 | -1.05% | 20,507,400 |
| Aug 13, 2026 | 98.00 | 101.00 | 94.00 | 95.00 | 95.00 | -4.04% | 46,525,200 |
| Aug 12, 2026 | 96.00 | 99.00 | 96.00 | 99.00 | 99.00 | 3.13% | 19,009,500 |
| Aug 11, 2026 | 100.00 | 102.00 | 95.00 | 96.00 | 96.00 | -4.00% | 49,010,100 |
| Aug 10, 2026 | 103.00 | 107.00 | 100.00 | 100.00 | 100.00 | -0.99% | 88,197,600 |
| Aug 7, 2026 | 96.00 | 102.00 | 95.00 | 101.00 | 101.00 | 5.21% | 119,703,800 |
| Aug 6, 2026 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | 1.05% | 11,772,700 |
| Aug 5, 2026 | 96.00 | 97.00 | 94.00 | 95.00 | 95.00 | -1.04% | 20,123,400 |
| Aug 4, 2026 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 10,490,000 |
| Aug 3, 2026 | 99.00 | 100.00 | 95.00 | 96.00 | 96.00 | -1.03% | 24,774,800 |
| Jul 31, 2026 | 95.00 | 100.00 | 94.00 | 97.00 | 97.00 | 3.19% | 59,365,700 |
| Jul 30, 2026 | 93.00 | 95.00 | 92.00 | 94.00 | 94.00 | 1.08% | 12,528,700 |
| Jul 29, 2026 | 93.00 | 96.00 | 91.00 | 93.00 | 93.00 | - | 20,545,300 |
| Jul 28, 2026 | 95.00 | 97.00 | 93.00 | 93.00 | 93.00 | - | 16,180,600 |
| Jul 27, 2026 | 94.00 | 96.00 | 92.00 | 93.00 | 93.00 | -1.06% | 20,365,000 |
| Jul 24, 2026 | 100.00 | 100.00 | 94.00 | 94.00 | 94.00 | -6.00% | 56,849,000 |
| Jul 23, 2026 | 99.00 | 109.00 | 99.00 | 100.00 | 100.00 | 2.04% | 329,345,600 |
| Jul 22, 2026 | 96.00 | 104.00 | 93.00 | 98.00 | 98.00 | 4.26% | 194,810,400 |
| Jul 21, 2026 | 89.00 | 98.00 | 89.00 | 94.00 | 94.00 | 6.82% | 139,723,400 |
| Jul 20, 2026 | 90.00 | 91.00 | 88.00 | 88.00 | 88.00 | -2.22% | 19,828,500 |
| Jul 17, 2026 | 91.00 | 95.00 | 89.00 | 90.00 | 90.00 | -1.10% | 75,039,000 |
| Jul 16, 2026 | 83.00 | 94.00 | 82.00 | 91.00 | 91.00 | 10.98% | 147,603,300 |
| Jul 15, 2026 | 82.00 | 84.00 | 81.00 | 82.00 | 82.00 | - | 14,599,600 |
| Jul 14, 2026 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | - | 6,163,500 |
| Jul 13, 2026 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | -1.20% | 5,987,800 |