PT Multipolar Technology Tbk (IDX:MLPT)
Indonesia · Delayed Price · Currency is IDR 39,525
+875 (2.26%)
Feb 3, 2026, 4:06 PM WIB
IDX:MLPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 72,475.00 | 72,475.00 | 70,800.00 | 71,025.00 | 71,025.00 | -2.03% | 7,900 |
| Dec 9, 2025 | 72,125.00 | 72,500.00 | 72,000.00 | 72,500.00 | 72,500.00 | 0.52% | 4,700 |
| Dec 8, 2025 | 72,375.00 | 72,375.00 | 72,025.00 | 72,125.00 | 72,125.00 | -0.35% | 2,800 |
| Dec 5, 2025 | 72,500.00 | 72,500.00 | 72,000.00 | 72,375.00 | 72,375.00 | -0.17% | 2,700 |
| Dec 4, 2025 | 72,225.00 | 72,500.00 | 72,225.00 | 72,500.00 | 72,500.00 | 0.38% | 1,800 |
| Dec 3, 2025 | 72,025.00 | 72,350.00 | 72,000.00 | 72,225.00 | 72,225.00 | 0.31% | 6,900 |
| Dec 2, 2025 | 73,975.00 | 73,975.00 | 72,000.00 | 72,000.00 | 72,000.00 | -1.40% | 8,700 |
| Dec 1, 2025 | 74,100.00 | 74,100.00 | 72,975.00 | 73,025.00 | 73,025.00 | -2.89% | 4,200 |
| Nov 28, 2025 | 75,100.00 | 75,475.00 | 74,975.00 | 75,200.00 | 75,200.00 | 0.20% | 6,400 |
| Nov 27, 2025 | 81,750.00 | 86,050.00 | 74,400.00 | 75,050.00 | 75,050.00 | 0.10% | 25,500 |
| Nov 26, 2025 | 72,300.00 | 75,000.00 | 72,000.00 | 74,975.00 | 74,975.00 | 3.70% | 12,300 |
| Nov 25, 2025 | 73,150.00 | 73,950.00 | 72,050.00 | 72,300.00 | 72,300.00 | -1.16% | 9,600 |
| Nov 24, 2025 | 75,500.00 | 75,500.00 | 73,000.00 | 73,150.00 | 73,150.00 | -3.11% | 15,000 |
| Nov 21, 2025 | 75,950.00 | 76,000.00 | 75,500.00 | 75,500.00 | 75,500.00 | -0.59% | 2,300 |
| Nov 20, 2025 | 77,450.00 | 77,450.00 | 75,000.00 | 75,950.00 | 75,950.00 | -1.94% | 10,900 |
| Nov 19, 2025 | 78,000.00 | 78,000.00 | 77,425.00 | 77,450.00 | 77,450.00 | -0.71% | 3,600 |