PT Multipolar Tbk (IDX:MLPL)
Indonesia · Delayed Price · Currency is IDR 100.00
+2.00 (2.04%)
Jul 23, 2026, 3:49 PM WIB
PT Multipolar Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 99.00 | 103.00 | 99.00 | 102.00 | - | 4.08% | 12,443,900 |
| 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 |
| Jul 10, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 1.22% | 3,625,800 |
| Jul 9, 2026 | 82.00 | 84.00 | 81.00 | 82.00 | 82.00 | - | 7,103,700 |
| Jul 8, 2026 | 83.00 | 84.00 | 81.00 | 82.00 | 82.00 | - | 12,004,800 |
| Jul 7, 2026 | 81.00 | 84.00 | 80.00 | 82.00 | 82.00 | 1.23% | 10,053,000 |
| Jul 6, 2026 | 82.00 | 83.00 | 80.00 | 81.00 | 81.00 | -1.22% | 8,555,300 |
| Jul 3, 2026 | 80.00 | 85.00 | 80.00 | 82.00 | 82.00 | 3.80% | 21,707,400 |
| Jul 2, 2026 | 78.00 | 81.00 | 78.00 | 79.00 | 79.00 | 1.28% | 10,105,300 |
| 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 |