PT Multipolar Tbk (IDX:MLPL)
Indonesia · Delayed Price · Currency is IDR 58.00
-2.00 (-3.33%)
Oct 30, 2026, 4:10 PM WIB
PT Multipolar Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 60.00 | 60.00 | 56.00 | 58.00 | 58.00 | -3.33% | 17,426,100 |
| Oct 29, 2026 | 63.00 | 64.00 | 60.00 | 60.00 | 60.00 | -4.76% | 8,509,700 |
| Oct 28, 2026 | 63.00 | 63.00 | 61.00 | 63.00 | 63.00 | - | 9,224,400 |
| Oct 27, 2026 | 67.00 | 68.00 | 63.00 | 63.00 | 63.00 | -5.97% | 16,430,300 |
| Oct 26, 2026 | 69.00 | 70.00 | 67.00 | 67.00 | 67.00 | -1.47% | 5,324,500 |
| Oct 23, 2026 | 70.00 | 71.00 | 67.00 | 68.00 | 68.00 | -1.45% | 6,249,400 |
| Oct 22, 2026 | 66.00 | 70.00 | 65.00 | 69.00 | 69.00 | 4.55% | 8,197,700 |
| Oct 21, 2026 | 67.00 | 68.00 | 64.00 | 66.00 | 66.00 | -1.49% | 9,248,100 |
| Oct 20, 2026 | 59.00 | 67.00 | 58.00 | 67.00 | 67.00 | 13.56% | 16,855,700 |
| Oct 19, 2026 | 59.00 | 62.00 | 59.00 | 59.00 | 59.00 | -6.35% | 26,700,900 |
| Oct 16, 2026 | 63.00 | 71.00 | 63.00 | 63.00 | 63.00 | -13.70% | 46,161,900 |
| Oct 15, 2026 | 76.00 | 77.00 | 73.00 | 73.00 | 73.00 | -3.95% | 9,370,000 |
| Oct 14, 2026 | 75.00 | 78.00 | 75.00 | 76.00 | 76.00 | 1.33% | 7,297,300 |
| Oct 13, 2026 | 74.00 | 77.00 | 72.00 | 75.00 | 75.00 | - | 14,084,900 |
| Oct 12, 2026 | 77.00 | 86.00 | 75.00 | 75.00 | 75.00 | -1.32% | 70,806,100 |
| Oct 9, 2026 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | - | 8,655,000 |
| Oct 8, 2026 | 78.00 | 78.00 | 75.00 | 76.00 | 76.00 | -1.30% | 4,803,600 |
| Oct 7, 2026 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | -3.75% | 9,650,900 |
| Oct 6, 2026 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 2.56% | 6,689,900 |
| Oct 5, 2026 | 75.00 | 79.00 | 74.00 | 78.00 | 78.00 | 5.41% | 10,139,900 |
| Oct 2, 2026 | 73.00 | 75.00 | 72.00 | 74.00 | 74.00 | 1.37% | 5,745,900 |
| Oct 1, 2026 | 73.00 | 76.00 | 73.00 | 73.00 | 73.00 | -2.67% | 10,780,100 |
| Sep 30, 2026 | 74.00 | 79.00 | 73.00 | 75.00 | 75.00 | 1.35% | 12,366,600 |
| Sep 29, 2026 | 72.00 | 77.00 | 70.00 | 74.00 | 74.00 | 2.78% | 21,607,700 |
| Sep 28, 2026 | 73.00 | 74.00 | 68.00 | 72.00 | 72.00 | -4.00% | 24,741,000 |
| Sep 25, 2026 | 80.00 | 82.00 | 75.00 | 75.00 | 75.00 | -7.41% | 34,270,500 |
| Sep 24, 2026 | 85.00 | 85.00 | 81.00 | 81.00 | 81.00 | -4.71% | 18,864,200 |
| Sep 23, 2026 | 83.00 | 85.00 | 82.00 | 85.00 | 85.00 | 2.41% | 13,801,300 |
| Sep 22, 2026 | 86.00 | 86.00 | 83.00 | 83.00 | 83.00 | -2.35% | 9,335,600 |
| 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 |