PT Multipolar Tbk (IDX:MLPL)
Indonesia · Delayed Price · Currency is IDR 99.00
-1.00 (-1.00%)
Apr 28, 2026, 4:13 PM WIB
PT Multipolar Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 100.00 | 103.00 | 98.00 | 101.00 | - | 1.00% | 10,803,600 |
| 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% | 32,995,300 |
| 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% | 26,403,800 |
| 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% | 10,812,400 |
| 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 |
| Mar 2, 2026 | 105.00 | 109.00 | 103.00 | 105.00 | 105.00 | -9.48% | 82,687,900 |
| Feb 27, 2026 | 114.00 | 117.00 | 112.00 | 116.00 | 116.00 | 1.75% | 40,526,700 |
| Feb 26, 2026 | 120.00 | 121.00 | 113.00 | 114.00 | 114.00 | -4.20% | 63,586,000 |
| Feb 25, 2026 | 121.00 | 123.00 | 119.00 | 119.00 | 119.00 | -1.65% | 47,575,500 |
| Feb 24, 2026 | 122.00 | 129.00 | 121.00 | 121.00 | 121.00 | -1.63% | 131,417,200 |
| Feb 23, 2026 | 124.00 | 128.00 | 122.00 | 123.00 | 123.00 | 0.82% | 81,958,100 |
| Feb 20, 2026 | 123.00 | 125.00 | 118.00 | 122.00 | 122.00 | - | 68,714,900 |
| Feb 19, 2026 | 125.00 | 125.00 | 120.00 | 122.00 | 122.00 | -0.81% | 48,353,400 |
| Feb 18, 2026 | 119.00 | 126.00 | 119.00 | 123.00 | 123.00 | 4.24% | 95,870,700 |
| Feb 13, 2026 | 120.00 | 123.00 | 118.00 | 118.00 | 118.00 | -1.67% | 37,214,400 |
| Feb 12, 2026 | 120.00 | 124.00 | 117.00 | 120.00 | 120.00 | 0.84% | 117,106,700 |
| Feb 11, 2026 | 116.00 | 120.00 | 114.00 | 119.00 | 119.00 | 3.48% | 101,373,200 |
| Feb 10, 2026 | 112.00 | 117.00 | 111.00 | 115.00 | 115.00 | 2.68% | 87,843,400 |
| Feb 9, 2026 | 109.00 | 113.00 | 106.00 | 112.00 | 112.00 | 3.70% | 51,925,200 |
| Feb 6, 2026 | 111.00 | 112.00 | 106.00 | 108.00 | 108.00 | -5.26% | 65,307,500 |