PT Multipolar Technology Tbk (IDX:MLPT)
Indonesia · Delayed Price · Currency is IDR 79,500
0.00 (3.25%)
Aug 26, 2025, 4:54 PM WIB
IDX:MLPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 72,525.00 | 77,900.00 | 70,500.00 | 70,500.00 | 70,500.00 | 3.68% | 249,000 |
| Aug 19, 2025 | 74,525.00 | 80,425.00 | 68,000.00 | 68,000.00 | 68,000.00 | -3.55% | 224,200 |
| Aug 15, 2025 | 70,000.00 | 80,000.00 | 70,000.00 | 70,500.00 | 70,500.00 | 5.62% | 251,000 |
| Aug 14, 2025 | 66,750.00 | 66,750.00 | 66,750.00 | 66,750.00 | 66,750.00 | - | - |
| Aug 13, 2025 | 63,025.00 | 74,275.00 | 63,000.00 | 66,750.00 | 66,750.00 | 7.84% | 208,800 |
| Aug 12, 2025 | 58,500.00 | 61,900.00 | 51,500.00 | 61,900.00 | 61,900.00 | 19.96% | 103,100 |
| Aug 11, 2025 | 43,000.00 | 51,600.00 | 43,000.00 | 51,600.00 | 51,600.00 | 20.00% | 73,100 |
| Aug 8, 2025 | 39,750.00 | 43,000.00 | 39,750.00 | 43,000.00 | 43,000.00 | 7.50% | 45,000 |
| Aug 7, 2025 | 39,900.00 | 40,600.00 | 39,650.00 | 40,000.00 | 40,000.00 | 0.25% | 13,900 |
| Aug 6, 2025 | 40,675.00 | 41,200.00 | 39,800.00 | 39,900.00 | 39,900.00 | -0.87% | 8,300 |
| Aug 5, 2025 | 41,500.00 | 41,975.00 | 40,000.00 | 40,250.00 | 40,250.00 | -1.83% | 13,900 |
| Aug 4, 2025 | 39,650.00 | 42,000.00 | 39,400.00 | 41,000.00 | 41,000.00 | 3.40% | 59,100 |
| Aug 1, 2025 | 36,925.00 | 39,650.00 | 36,925.00 | 39,650.00 | 39,650.00 | 7.38% | 31,800 |
| Jul 31, 2025 | 39,075.00 | 39,100.00 | 36,025.00 | 36,925.00 | 36,925.00 | -5.50% | 16,100 |
| Jul 30, 2025 | 41,450.00 | 44,975.00 | 38,850.00 | 39,075.00 | 39,075.00 | 0.58% | 103,700 |
| Jul 29, 2025 | 32,375.00 | 38,850.00 | 32,100.00 | 38,850.00 | 38,850.00 | 20.00% | 200,700 |
| Jul 28, 2025 | 32,100.00 | 32,375.00 | 32,075.00 | 32,375.00 | 32,375.00 | 1.09% | 2,000 |
| Jul 25, 2025 | 32,525.00 | 32,525.00 | 31,900.00 | 32,025.00 | 32,025.00 | -1.54% | 21,300 |
| Jul 24, 2025 | 32,375.00 | 33,000.00 | 32,250.00 | 32,525.00 | 32,525.00 | 0.54% | 28,500 |
| Jul 23, 2025 | 32,200.00 | 32,350.00 | 31,950.00 | 32,350.00 | 32,350.00 | 0.47% | 7,600 |
| Jul 22, 2025 | 32,450.00 | 32,600.00 | 32,000.00 | 32,200.00 | 32,200.00 | -0.77% | 5,700 |
| Jul 21, 2025 | 32,575.00 | 32,575.00 | 31,975.00 | 32,450.00 | 32,450.00 | -0.46% | 6,300 |
| Jul 18, 2025 | 32,000.00 | 33,500.00 | 31,850.00 | 32,600.00 | 32,600.00 | 1.88% | 22,900 |
| Jul 17, 2025 | 31,550.00 | 33,025.00 | 31,450.00 | 32,000.00 | 32,000.00 | 1.51% | 18,300 |
| Jul 16, 2025 | 31,525.00 | 31,550.00 | 31,475.00 | 31,525.00 | 31,525.00 | 0.08% | 6,400 |
| Jul 15, 2025 | 32,125.00 | 32,200.00 | 31,450.00 | 31,500.00 | 31,500.00 | -2.17% | 10,100 |
| Jul 14, 2025 | 33,875.00 | 33,875.00 | 31,525.00 | 32,200.00 | 32,200.00 | 1.02% | 6,300 |
| Jul 11, 2025 | 31,575.00 | 32,075.00 | 31,575.00 | 31,875.00 | 31,875.00 | 1.35% | 8,300 |
| Jul 10, 2025 | 31,975.00 | 32,000.00 | 30,800.00 | 31,450.00 | 31,450.00 | -1.64% | 37,200 |
| Jul 9, 2025 | 31,925.00 | 32,500.00 | 31,400.00 | 31,975.00 | 31,975.00 | 0.16% | 12,200 |
| Jul 8, 2025 | 33,050.00 | 33,100.00 | 31,000.00 | 31,925.00 | 31,925.00 | -3.33% | 15,500 |
| Jul 7, 2025 | 33,900.00 | 34,000.00 | 33,025.00 | 33,025.00 | 33,025.00 | -2.58% | 14,500 |
| Jul 4, 2025 | 33,950.00 | 34,025.00 | 33,900.00 | 33,900.00 | 33,900.00 | -0.15% | 2,000 |
| Jul 3, 2025 | 34,000.00 | 34,725.00 | 33,950.00 | 33,950.00 | 33,950.00 | 0.07% | 4,300 |
| Jul 2, 2025 | 36,000.00 | 36,000.00 | 33,300.00 | 33,925.00 | 33,925.00 | -5.76% | 11,300 |
| Jul 1, 2025 | 35,500.00 | 36,000.00 | 35,000.00 | 36,000.00 | 36,000.00 | 1.41% | 6,300 |
| Jun 30, 2025 | 35,750.00 | 36,500.00 | 35,000.00 | 35,500.00 | 35,500.00 | 1.43% | 5,400 |
| Jun 26, 2025 | 35,950.00 | 35,950.00 | 34,800.00 | 35,000.00 | 35,000.00 | -2.64% | 510,300 |
| Jun 25, 2025 | 36,100.00 | 36,100.00 | 34,950.00 | 35,950.00 | 35,950.00 | -0.42% | 5,600 |
| Jun 24, 2025 | 36,100.00 | 37,200.00 | 35,325.00 | 36,100.00 | 36,100.00 | -2.96% | 9,000 |
| Jun 23, 2025 | 40,000.00 | 40,225.00 | 35,725.00 | 37,200.00 | 37,200.00 | -5.70% | 26,300 |
| Jun 20, 2025 | 33,500.00 | 40,200.00 | 33,500.00 | 39,450.00 | 39,450.00 | 17.76% | 132,600 |
| Jun 19, 2025 | 34,850.00 | 34,875.00 | 33,250.00 | 33,500.00 | 33,500.00 | -3.87% | 14,800 |
| Jun 18, 2025 | 36,250.00 | 36,250.00 | 34,500.00 | 34,850.00 | 34,850.00 | -3.19% | 43,200 |
| Jun 17, 2025 | 38,400.00 | 38,400.00 | 35,250.00 | 36,000.00 | 36,000.00 | 10.60% | 45,300 |
| Jun 16, 2025 | 34,100.00 | 34,150.00 | 32,325.00 | 32,550.00 | 32,550.00 | -4.69% | 17,700 |