PT Multipolar Tbk (IDX:MLPL)
Indonesia · Delayed Price · Currency is IDR 83.00
+4.00 (5.06%)
Jul 3, 2026, 2:27 PM WIB
PT Multipolar Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 78.00 | 81.00 | 78.00 | 79.00 | - | 1.28% | 8,386,700 |
| Jul 1, 2026 | 76.00 | 79.00 | 75.00 | 78.00 | 78.00 | 2.63% | 8,171,600 |
| Jun 30, 2026 | 78.00 | 78.00 | 75.00 | 76.00 | 76.00 | -2.56% | 8,390,300 |
| Jun 29, 2026 | 78.00 | 80.00 | 76.00 | 78.00 | 78.00 | - | 6,762,400 |
| Jun 26, 2026 | 80.00 | 80.00 | 77.00 | 78.00 | 78.00 | -1.27% | 9,805,700 |
| Jun 25, 2026 | 78.00 | 80.00 | 77.00 | 79.00 | 79.00 | 2.60% | 9,893,200 |
| Jun 24, 2026 | 81.00 | 81.00 | 77.00 | 77.00 | 77.00 | -4.94% | 9,566,300 |
| Jun 23, 2026 | 82.00 | 82.00 | 78.00 | 81.00 | 81.00 | -1.22% | 9,166,400 |
| Jun 22, 2026 | 83.00 | 84.00 | 79.00 | 82.00 | 82.00 | - | 14,820,800 |
| Jun 19, 2026 | 83.00 | 84.00 | 81.00 | 82.00 | 82.00 | -1.20% | 6,543,800 |
| Jun 18, 2026 | 83.00 | 83.00 | 80.00 | 83.00 | 83.00 | 1.22% | 5,238,500 |
| Jun 17, 2026 | 85.00 | 87.00 | 82.00 | 82.00 | 82.00 | -3.53% | 13,502,700 |
| Jun 15, 2026 | 80.00 | 86.00 | 80.00 | 85.00 | 85.00 | 6.25% | 31,259,600 |
| Jun 12, 2026 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 3.90% | 13,054,900 |
| Jun 11, 2026 | 78.00 | 83.00 | 75.00 | 77.00 | 77.00 | -1.28% | 25,702,900 |
| Jun 10, 2026 | 75.00 | 82.00 | 73.00 | 78.00 | 78.00 | 4.00% | 34,542,100 |
| Jun 9, 2026 | 65.00 | 75.00 | 65.00 | 75.00 | 75.00 | 7.14% | 32,178,700 |
| Jun 8, 2026 | 72.00 | 73.00 | 67.00 | 70.00 | 70.00 | -4.11% | 25,618,600 |
| Jun 5, 2026 | 75.00 | 77.00 | 72.00 | 73.00 | 73.00 | -2.67% | 16,936,100 |
| Jun 4, 2026 | 81.00 | 81.00 | 70.00 | 75.00 | 75.00 | -7.41% | 55,477,700 |
| Jun 3, 2026 | 86.00 | 86.00 | 78.00 | 81.00 | 81.00 | -4.71% | 34,980,500 |
| Jun 2, 2026 | 84.00 | 89.00 | 84.00 | 85.00 | 85.00 | - | 15,722,400 |
| May 29, 2026 | 84.00 | 86.00 | 83.00 | 85.00 | 85.00 | 1.19% | 9,378,200 |
| May 26, 2026 | 87.00 | 89.00 | 84.00 | 84.00 | 84.00 | -3.45% | 24,769,400 |
| May 25, 2026 | 88.00 | 89.00 | 85.00 | 87.00 | 87.00 | 1.16% | 14,938,600 |
| May 22, 2026 | 82.00 | 86.00 | 81.00 | 86.00 | 86.00 | 3.61% | 27,100,500 |
| May 21, 2026 | 89.00 | 91.00 | 83.00 | 83.00 | 83.00 | -5.68% | 41,631,100 |
| May 20, 2026 | 89.00 | 91.00 | 86.00 | 88.00 | 88.00 | -1.12% | 24,855,100 |
| May 19, 2026 | 94.00 | 95.00 | 87.00 | 89.00 | 89.00 | -5.32% | 43,221,200 |
| May 18, 2026 | 95.00 | 96.00 | 90.00 | 94.00 | 94.00 | -2.08% | 34,336,800 |
| May 13, 2026 | 97.00 | 98.00 | 95.00 | 96.00 | 96.00 | -1.03% | 17,470,100 |
| May 12, 2026 | 101.00 | 101.00 | 96.00 | 97.00 | 97.00 | -3.00% | 19,840,200 |
| May 11, 2026 | 100.00 | 101.00 | 97.00 | 100.00 | 100.00 | - | 21,219,000 |
| May 8, 2026 | 105.00 | 105.00 | 100.00 | 100.00 | 100.00 | -4.76% | 30,181,600 |
| May 7, 2026 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | - | 26,652,100 |
| May 6, 2026 | 103.00 | 108.00 | 101.00 | 105.00 | 105.00 | 2.94% | 83,993,300 |
| May 5, 2026 | 100.00 | 102.00 | 98.00 | 102.00 | 102.00 | 2.00% | 18,606,800 |
| May 4, 2026 | 100.00 | 103.00 | 99.00 | 100.00 | 100.00 | 2.04% | 19,635,700 |
| Apr 30, 2026 | 100.00 | 100.00 | 96.00 | 98.00 | 98.00 | -2.00% | 26,361,000 |
| Apr 29, 2026 | 100.00 | 102.00 | 98.00 | 100.00 | 100.00 | 1.01% | 21,870,400 |
| Apr 28, 2026 | 100.00 | 103.00 | 98.00 | 99.00 | 99.00 | -1.00% | 14,328,600 |
| Apr 27, 2026 | 101.00 | 103.00 | 99.00 | 100.00 | 100.00 | -0.99% | 26,956,100 |
| Apr 24, 2026 | 105.00 | 106.00 | 99.00 | 101.00 | 101.00 | -3.81% | 41,114,800 |
| Apr 23, 2026 | 112.00 | 114.00 | 105.00 | 105.00 | 105.00 | -3.67% | 66,616,300 |
| Apr 22, 2026 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 1.87% | 27,520,300 |
| Apr 21, 2026 | 106.00 | 109.00 | 103.00 | 107.00 | 107.00 | 0.94% | 20,792,700 |
| Apr 20, 2026 | 107.00 | 111.00 | 105.00 | 106.00 | 106.00 | -0.93% | 28,222,100 |
| Apr 17, 2026 | 115.00 | 115.00 | 107.00 | 107.00 | 107.00 | -5.31% | 65,713,400 |
| Apr 16, 2026 | 111.00 | 120.00 | 111.00 | 113.00 | 113.00 | 4.63% | 152,714,700 |
| Apr 15, 2026 | 106.00 | 111.00 | 106.00 | 108.00 | 108.00 | 2.86% | 85,824,800 |