PT Multipolar Tbk (IDX:MLPL)
Indonesia · Delayed Price · Currency is IDR 86.00
+3.00 (3.61%)
May 22, 2026, 4:11 PM WIB
PT Multipolar Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 102.00 | 106.00 | 102.00 | 105.00 | 105.00 | 3.96% | 52,213,200 |
| Apr 13, 2026 | 100.00 | 103.00 | 97.00 | 101.00 | 101.00 | 2.02% | 36,014,100 |
| Apr 10, 2026 | 96.00 | 101.00 | 95.00 | 99.00 | 99.00 | 4.21% | 71,643,000 |
| Apr 9, 2026 | 97.00 | 97.00 | 94.00 | 95.00 | 95.00 | -2.06% | 20,128,200 |
| Apr 8, 2026 | 93.00 | 97.00 | 92.00 | 97.00 | 97.00 | 5.43% | 56,239,700 |
| Apr 7, 2026 | 92.00 | 93.00 | 89.00 | 92.00 | 92.00 | - | 15,485,500 |
| Apr 6, 2026 | 91.00 | 92.00 | 86.00 | 92.00 | 92.00 | 1.10% | 25,962,200 |
| Apr 2, 2026 | 96.00 | 97.00 | 91.00 | 91.00 | 91.00 | -4.21% | 30,979,300 |
| Apr 1, 2026 | 94.00 | 96.00 | 93.00 | 95.00 | 95.00 | 3.26% | 33,023,500 |
| Mar 31, 2026 | 92.00 | 95.00 | 91.00 | 92.00 | 92.00 | - | 16,866,200 |
| Mar 30, 2026 | 93.00 | 93.00 | 89.00 | 92.00 | 92.00 | -1.08% | 21,190,000 |
| Mar 27, 2026 | 95.00 | 96.00 | 92.00 | 93.00 | 93.00 | -2.11% | 26,416,400 |
| Mar 26, 2026 | 95.00 | 98.00 | 93.00 | 95.00 | 95.00 | - | 18,906,800 |
| Mar 25, 2026 | 91.00 | 96.00 | 89.00 | 95.00 | 95.00 | 4.40% | 47,620,000 |
| Mar 17, 2026 | 91.00 | 94.00 | 89.00 | 91.00 | 91.00 | 1.11% | 26,419,600 |
| Mar 16, 2026 | 91.00 | 92.00 | 85.00 | 90.00 | 90.00 | - | 31,608,300 |
| Mar 13, 2026 | 92.00 | 102.00 | 90.00 | 90.00 | 90.00 | -3.23% | 105,804,700 |
| Mar 12, 2026 | 95.00 | 96.00 | 93.00 | 93.00 | 93.00 | -1.06% | 10,832,400 |
| Mar 11, 2026 | 97.00 | 100.00 | 94.00 | 94.00 | 94.00 | -3.09% | 25,417,100 |
| Mar 10, 2026 | 96.00 | 98.00 | 95.00 | 97.00 | 97.00 | 4.30% | 19,466,800 |
| Mar 9, 2026 | 98.00 | 99.00 | 89.00 | 93.00 | 93.00 | -7.92% | 53,141,800 |
| Mar 6, 2026 | 103.00 | 103.00 | 98.00 | 101.00 | 101.00 | -1.94% | 36,853,500 |
| Mar 5, 2026 | 97.00 | 104.00 | 97.00 | 103.00 | 103.00 | 7.29% | 40,033,100 |
| Mar 4, 2026 | 103.00 | 103.00 | 92.00 | 96.00 | 96.00 | -6.80% | 117,097,600 |
| Mar 3, 2026 | 105.00 | 109.00 | 102.00 | 103.00 | 103.00 | -1.90% | 38,037,700 |