PT Multipolar Technology Tbk (IDX:MLPT)
Indonesia · Delayed Price · Currency is IDR 28,075
+175 (0.63%)
At close: Feb 27, 2026
IDX:MLPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 27,900.00 | 29,200.00 | 27,900.00 | 28,075.00 | 28,075.00 | 0.63% | 13,600 |
| Feb 26, 2026 | 32,000.00 | 34,500.00 | 27,525.00 | 27,900.00 | 27,900.00 | -12.81% | 41,200 |
| Feb 25, 2026 | 32,975.00 | 33,175.00 | 32,000.00 | 32,000.00 | 32,000.00 | -2.96% | 4,800 |
| Feb 24, 2026 | 33,975.00 | 34,000.00 | 32,000.00 | 32,975.00 | 32,975.00 | -2.94% | 8,100 |
| Feb 23, 2026 | 35,150.00 | 35,200.00 | 33,700.00 | 33,975.00 | 33,975.00 | -3.00% | 6,400 |
| Feb 20, 2026 | 35,750.00 | 35,750.00 | 34,500.00 | 35,025.00 | 35,025.00 | -2.71% | 4,000 |
| Feb 19, 2026 | 36,000.00 | 36,125.00 | 36,000.00 | 36,000.00 | 36,000.00 | -0.35% | 3,000 |
| Feb 18, 2026 | 36,000.00 | 37,175.00 | 35,950.00 | 36,125.00 | 36,125.00 | 0.35% | 11,000 |
| Feb 13, 2026 | 37,475.00 | 37,475.00 | 35,550.00 | 36,000.00 | 36,000.00 | -2.83% | 7,500 |
| Feb 12, 2026 | 37,575.00 | 37,575.00 | 37,000.00 | 37,050.00 | 37,050.00 | -1.40% | 5,800 |
| Feb 11, 2026 | 36,900.00 | 38,550.00 | 36,700.00 | 37,575.00 | 37,575.00 | 1.83% | 33,900 |
| Feb 10, 2026 | 35,400.00 | 36,900.00 | 35,400.00 | 36,900.00 | 36,900.00 | 9.66% | 11,600 |
| Feb 9, 2026 | 34,500.00 | 38,200.00 | 32,000.00 | 33,650.00 | 33,650.00 | -6.27% | 13,600 |
| Feb 6, 2026 | 38,475.00 | 38,475.00 | 34,825.00 | 35,900.00 | 35,900.00 | -6.75% | 7,000 |
| Feb 5, 2026 | 39,150.00 | 39,150.00 | 38,500.00 | 38,500.00 | 38,500.00 | -1.66% | 1,600 |
| Feb 4, 2026 | 39,525.00 | 39,525.00 | 39,000.00 | 39,150.00 | 39,150.00 | -0.95% | 4,800 |
| Feb 3, 2026 | 38,650.00 | 40,500.00 | 37,200.00 | 39,525.00 | 39,525.00 | 2.26% | 13,400 |
| Feb 2, 2026 | 45,450.00 | 45,475.00 | 38,650.00 | 38,650.00 | 38,650.00 | -14.96% | 24,500 |
| Jan 30, 2026 | 47,500.00 | 48,225.00 | 45,325.00 | 45,450.00 | 45,450.00 | -6.67% | 22,200 |
| Jan 29, 2026 | 56,000.00 | 56,000.00 | 48,675.00 | 48,700.00 | 48,700.00 | -13.04% | 11,500 |
| Jan 28, 2026 | 60,600.00 | 60,600.00 | 56,000.00 | 56,000.00 | 56,000.00 | -7.59% | 4,500 |
| Jan 27, 2026 | 60,625.00 | 61,000.00 | 59,350.00 | 60,600.00 | 60,600.00 | -3.77% | 8,600 |
| Jan 26, 2026 | 61,000.00 | 62,975.00 | 60,200.00 | 62,975.00 | 62,975.00 | 3.20% | 8,700 |
| Jan 23, 2026 | 61,675.00 | 63,150.00 | 60,650.00 | 61,025.00 | 61,025.00 | -1.05% | 4,300 |
| Jan 22, 2026 | 61,625.00 | 63,600.00 | 61,550.00 | 61,675.00 | 61,675.00 | 0.24% | 3,000 |
| Jan 21, 2026 | 64,050.00 | 64,050.00 | 61,125.00 | 61,525.00 | 61,525.00 | -3.94% | 9,800 |
| Jan 20, 2026 | 62,600.00 | 64,050.00 | 62,600.00 | 64,050.00 | 64,050.00 | 2.64% | 1,500 |
| Jan 19, 2026 | 62,000.00 | 62,600.00 | 62,000.00 | 62,400.00 | 62,400.00 | 0.65% | 1,700 |
| Jan 15, 2026 | 62,375.00 | 62,375.00 | 62,000.00 | 62,000.00 | 62,000.00 | -0.60% | 1,800 |
| Jan 14, 2026 | 62,000.00 | 62,375.00 | 62,000.00 | 62,375.00 | 62,375.00 | 0.60% | 3,200 |
| Jan 13, 2026 | 63,000.00 | 64,050.00 | 60,925.00 | 62,000.00 | 62,000.00 | -0.32% | 8,600 |
| Jan 12, 2026 | 64,175.00 | 64,200.00 | 62,200.00 | 62,200.00 | 62,200.00 | -3.68% | 3,000 |
| Jan 9, 2026 | 65,900.00 | 65,900.00 | 64,575.00 | 64,575.00 | 64,575.00 | -2.16% | 2,300 |
| Jan 8, 2026 | 66,450.00 | 66,450.00 | 66,000.00 | 66,000.00 | 66,000.00 | -0.90% | 3,100 |
| Jan 7, 2026 | 67,275.00 | 67,425.00 | 66,400.00 | 66,600.00 | 66,600.00 | -1.04% | 3,100 |
| Jan 6, 2026 | 62,625.00 | 68,000.00 | 62,225.00 | 67,300.00 | 67,300.00 | 7.51% | 7,200 |
| Jan 5, 2026 | 58,000.00 | 65,000.00 | 58,000.00 | 62,600.00 | 62,600.00 | 0.56% | 5,000 |
| Jan 2, 2026 | 62,450.00 | 62,550.00 | 62,250.00 | 62,250.00 | 62,250.00 | -0.24% | 4,400 |
| Dec 30, 2025 | 57,800.00 | 64,000.00 | 57,800.00 | 62,400.00 | 62,400.00 | 7.96% | 8,800 |
| Dec 29, 2025 | 62,000.00 | 62,000.00 | 56,950.00 | 57,800.00 | 57,800.00 | -2.86% | 5,200 |
| Dec 24, 2025 | 60,200.00 | 60,200.00 | 59,500.00 | 59,500.00 | 59,500.00 | -1.16% | 3,100 |
| Dec 23, 2025 | 57,025.00 | 60,250.00 | 57,025.00 | 60,200.00 | 60,200.00 | 5.61% | 8,500 |
| Dec 22, 2025 | 60,100.00 | 60,100.00 | 57,000.00 | 57,000.00 | 57,000.00 | -5.16% | 17,000 |
| Dec 19, 2025 | 61,325.00 | 61,325.00 | 60,100.00 | 60,100.00 | 60,100.00 | -1.96% | 3,800 |
| Dec 18, 2025 | 62,500.00 | 63,000.00 | 60,050.00 | 61,300.00 | 61,300.00 | -3.92% | 4,700 |
| Dec 17, 2025 | 68,000.00 | 68,125.00 | 60,500.00 | 63,800.00 | 63,800.00 | -2.89% | 5,500 |
| Dec 16, 2025 | 62,400.00 | 68,500.00 | 62,400.00 | 65,700.00 | 65,700.00 | 5.29% | 8,600 |
| Dec 15, 2025 | 67,750.00 | 67,750.00 | 61,300.00 | 62,400.00 | 62,400.00 | -7.90% | 10,000 |
| Dec 12, 2025 | 70,000.00 | 70,000.00 | 67,725.00 | 67,750.00 | 67,750.00 | -3.21% | 5,700 |
| Dec 11, 2025 | 71,050.00 | 73,600.00 | 69,000.00 | 70,000.00 | 70,000.00 | -1.44% | 6,300 |