PT Multipolar Technology Tbk (IDX:MLPT)
Indonesia · Delayed Price · Currency is IDR 81,325
+325 (0.40%)
Oct 31, 2025, 2:44 PM WIB
IDX:MLPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 80,725.00 | 82,050.00 | 80,725.00 | 81,000.00 | 81,000.00 | 1.25% | 18,600 |
| Oct 29, 2025 | 85,250.00 | 85,250.00 | 79,000.00 | 80,000.00 | 80,000.00 | -5.66% | 39,400 |
| Oct 28, 2025 | 74,450.00 | 85,925.00 | 74,450.00 | 84,800.00 | 84,800.00 | 14.56% | 103,200 |
| Oct 27, 2025 | 84,750.00 | 84,750.00 | 73,500.00 | 74,025.00 | 74,025.00 | -12.65% | 57,900 |
| Oct 24, 2025 | 85,500.00 | 85,500.00 | 82,500.00 | 84,750.00 | 84,750.00 | -0.88% | 29,500 |
| Oct 23, 2025 | 85,025.00 | 89,200.00 | 81,975.00 | 85,500.00 | 85,500.00 | 0.59% | 83,300 |
| Oct 22, 2025 | 77,000.00 | 93,875.00 | 77,000.00 | 85,000.00 | 85,000.00 | -5.87% | 188,100 |
| Oct 21, 2025 | 106,200.00 | 106,200.00 | 90,300.00 | 90,300.00 | 90,300.00 | -14.99% | 134,700 |
| Oct 20, 2025 | 124,950.00 | 124,950.00 | 106,225.00 | 106,225.00 | 106,225.00 | -14.99% | 13,900 |
| Oct 17, 2025 | 147,000.00 | 147,625.00 | 124,950.00 | 124,950.00 | 124,950.00 | -15.00% | 19,600 |
| Oct 16, 2025 | 164,200.00 | 175,000.00 | 139,575.00 | 147,000.00 | 147,000.00 | -10.48% | 47,000 |
| Oct 15, 2025 | 193,150.00 | 193,150.00 | 164,200.00 | 164,200.00 | 164,200.00 | -14.99% | 64,500 |
| Oct 14, 2025 | 204,150.00 | 204,150.00 | 189,900.00 | 193,150.00 | 193,150.00 | -5.35% | 29,600 |
| Oct 13, 2025 | 200,000.00 | 210,250.00 | 200,000.00 | 204,075.00 | 204,075.00 | 2.04% | 44,700 |
| Oct 10, 2025 | 191,900.00 | 202,900.00 | 164,475.00 | 200,000.00 | 200,000.00 | 4.22% | 38,000 |
| Oct 9, 2025 | 225,700.00 | 232,000.00 | 191,850.00 | 191,900.00 | 191,900.00 | -14.98% | 69,800 |
| Oct 8, 2025 | 219,100.00 | 257,875.00 | 197,000.00 | 225,700.00 | 225,700.00 | 5.03% | 62,600 |
| Oct 7, 2025 | 216,925.00 | 216,925.00 | 214,900.00 | 214,900.00 | 214,900.00 | 8.96% | 39,000 |
| Oct 6, 2025 | 195,000.00 | 197,225.00 | 195,000.00 | 197,225.00 | 197,225.00 | 10.00% | 37,100 |
| Oct 3, 2025 | 179,300.00 | 179,300.00 | 179,300.00 | 179,300.00 | 179,300.00 | 10.00% | 3,200 |
| Oct 2, 2025 | 148,500.00 | 163,000.00 | 148,500.00 | 163,000.00 | 163,000.00 | 9.99% | 5,400 |
| Oct 1, 2025 | 147,000.00 | 148,200.00 | 147,000.00 | 148,200.00 | 148,200.00 | 0.82% | 5,000 |
| Sep 30, 2025 | 148,950.00 | 148,950.00 | 147,000.00 | 147,000.00 | 147,000.00 | -1.34% | 20,400 |
| Sep 29, 2025 | 152,000.00 | 152,200.00 | 149,000.00 | 149,000.00 | 149,000.00 | -5.23% | 24,800 |
| Sep 26, 2025 | 157,225.00 | 157,225.00 | 157,225.00 | 157,225.00 | 157,225.00 | - | - |
| Sep 25, 2025 | 157,225.00 | 157,225.00 | 157,225.00 | 157,225.00 | 157,225.00 | - | - |
| Sep 24, 2025 | 157,225.00 | 157,225.00 | 157,225.00 | 157,225.00 | 157,225.00 | - | - |
| Sep 23, 2025 | 157,225.00 | 157,225.00 | 157,225.00 | 157,225.00 | 157,225.00 | - | - |
| Sep 22, 2025 | 157,225.00 | 157,225.00 | 157,225.00 | 157,225.00 | 157,225.00 | - | - |
| Sep 19, 2025 | 157,225.00 | 157,225.00 | 157,225.00 | 157,225.00 | 157,225.00 | - | - |
| Sep 18, 2025 | 150,000.00 | 157,225.00 | 150,000.00 | 157,225.00 | 157,225.00 | 20.00% | 71,900 |
| Sep 17, 2025 | 117,300.00 | 131,025.00 | 117,300.00 | 131,025.00 | 131,025.00 | 19.99% | 88,900 |
| Sep 16, 2025 | 91,000.00 | 109,200.00 | 91,000.00 | 109,200.00 | 109,200.00 | 20.00% | 213,900 |
| Sep 15, 2025 | 83,500.00 | 91,000.00 | 80,025.00 | 91,000.00 | 91,000.00 | 13.71% | 523,500 |
| Sep 12, 2025 | 72,300.00 | 85,975.00 | 72,250.00 | 80,025.00 | 80,025.00 | 10.68% | 59,700 |
| Sep 11, 2025 | 72,250.00 | 72,300.00 | 72,250.00 | 72,300.00 | 72,300.00 | 0.07% | 6,200 |
| Sep 10, 2025 | 72,500.00 | 72,500.00 | 72,250.00 | 72,250.00 | 72,250.00 | -0.34% | 4,900 |
| Sep 9, 2025 | 77,200.00 | 77,200.00 | 72,500.00 | 72,500.00 | 72,500.00 | -6.33% | 46,200 |
| Sep 8, 2025 | 77,925.00 | 77,925.00 | 77,400.00 | 77,400.00 | 77,400.00 | -0.67% | 4,400 |
| Sep 4, 2025 | 78,000.00 | 78,000.00 | 77,900.00 | 77,925.00 | 77,925.00 | 0.10% | 36,100 |
| Sep 3, 2025 | 78,000.00 | 78,000.00 | 77,850.00 | 77,850.00 | 77,850.00 | -0.19% | 16,000 |
| Sep 2, 2025 | 79,400.00 | 79,400.00 | 78,000.00 | 78,000.00 | 78,000.00 | -1.89% | 6,100 |
| Sep 1, 2025 | 79,500.00 | 79,500.00 | 79,500.00 | 79,500.00 | 79,500.00 | - | - |
| Aug 29, 2025 | 79,500.00 | 79,500.00 | 79,500.00 | 79,500.00 | 79,500.00 | - | - |
| Aug 28, 2025 | 79,500.00 | 79,500.00 | 79,500.00 | 79,500.00 | 79,500.00 | - | - |
| Aug 27, 2025 | 79,500.00 | 79,500.00 | 79,500.00 | 79,500.00 | 79,500.00 | - | - |
| Aug 26, 2025 | 78,500.00 | 80,500.00 | 78,350.00 | 79,500.00 | 79,500.00 | 3.25% | 149,000 |
| Aug 25, 2025 | 80,050.00 | 80,975.00 | 75,800.00 | 77,000.00 | 77,000.00 | 1.42% | 337,200 |
| Aug 22, 2025 | 75,000.00 | 80,500.00 | 75,000.00 | 75,925.00 | 75,925.00 | 4.29% | 184,300 |
| Aug 21, 2025 | 74,975.00 | 81,150.00 | 72,800.00 | 72,800.00 | 72,800.00 | 3.26% | 258,800 |