PT Multipolar Technology Tbk (IDX:MLPT)
Indonesia · Delayed Price · Currency is IDR 462.00
-32.00 (-6.48%)
Oct 30, 2026, 4:03 PM WIB
IDX:MLPT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 496.00 | 496.00 | 460.00 | 462.00 | 462.00 | -6.48% | 2,664,300 |
| Oct 29, 2026 | 515.00 | 535.00 | 480.00 | 494.00 | 494.00 | -4.08% | 2,024,300 |
| Oct 28, 2026 | 535.00 | 535.00 | 515.00 | 515.00 | 515.00 | -6.36% | 1,920,300 |
| Oct 27, 2026 | 615.00 | 615.00 | 550.00 | 550.00 | 550.00 | -6.78% | 3,548,300 |
| Oct 26, 2026 | 630.00 | 645.00 | 590.00 | 590.00 | 590.00 | -6.35% | 3,081,300 |
| Oct 23, 2026 | 610.00 | 670.00 | 575.00 | 630.00 | 630.00 | 3.28% | 3,139,900 |
| Oct 22, 2026 | 620.00 | 650.00 | 585.00 | 610.00 | 610.00 | -2.40% | 9,756,200 |
| Oct 21, 2026 | 675.00 | 680.00 | 625.00 | 625.00 | 625.00 | -6.72% | 1,752,700 |
| Oct 20, 2026 | 645.00 | 690.00 | 645.00 | 670.00 | 670.00 | -2.90% | 8,056,000 |
| Oct 19, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | -6.76% | 574,600 |
| Oct 16, 2026 | 840.00 | 840.00 | 740.00 | 740.00 | 740.00 | -14.94% | 2,363,900 |
| Oct 15, 2026 | 935.00 | 940.00 | 840.00 | 870.00 | 870.00 | -6.45% | 2,086,600 |
| Oct 14, 2026 | 930.00 | 1,000.00 | 900.00 | 930.00 | 930.00 | - | 2,880,100 |
| Oct 13, 2026 | 995.00 | 1,000.00 | 905.00 | 930.00 | 930.00 | -6.53% | 3,286,700 |
| Oct 12, 2026 | 930.00 | 1,140.00 | 915.00 | 995.00 | 995.00 | 8.74% | 23,803,700 |
| Oct 9, 2026 | 890.00 | 940.00 | 870.00 | 915.00 | 915.00 | 3.98% | 1,157,200 |
| Oct 8, 2026 | 940.00 | 940.00 | 880.00 | 880.00 | 880.00 | -6.38% | 1,203,200 |
| Oct 7, 2026 | 950.00 | 975.00 | 930.00 | 940.00 | 940.00 | -1.05% | 821,700 |
| Oct 6, 2026 | 950.00 | 965.00 | 940.00 | 950.00 | 950.00 | 1.06% | 813,800 |
| Oct 5, 2026 | 965.00 | 965.00 | 930.00 | 940.00 | 940.00 | -0.53% | 1,004,100 |
| Oct 2, 2026 | 935.00 | 960.00 | 900.00 | 945.00 | 945.00 | 1.07% | 1,156,100 |
| Oct 1, 2026 | 1,005.00 | 1,005.00 | 895.00 | 935.00 | 935.00 | -4.59% | 1,716,600 |
| Sep 30, 2026 | 1,005.00 | 1,015.00 | 975.00 | 980.00 | 980.00 | -2.49% | 917,800 |
| Sep 29, 2026 | 965.00 | 1,015.00 | 925.00 | 1,005.00 | 1,005.00 | 4.15% | 1,587,100 |
| Sep 28, 2026 | 1,000.00 | 1,020.00 | 965.00 | 965.00 | 965.00 | -3.98% | 1,475,000 |
| Sep 25, 2026 | 1,030.00 | 1,040.00 | 985.00 | 1,005.00 | 1,005.00 | -2.43% | 2,093,700 |
| Sep 24, 2026 | 1,125.00 | 1,125.00 | 1,030.00 | 1,030.00 | 1,030.00 | -5.94% | 1,521,300 |
| Sep 23, 2026 | 1,125.00 | 1,145.00 | 1,065.00 | 1,095.00 | 1,095.00 | -2.67% | 1,672,500 |
| Sep 22, 2026 | 1,200.00 | 1,200.00 | 1,120.00 | 1,125.00 | 1,125.00 | -4.26% | 1,286,900 |
| Sep 21, 2026 | 1,220.00 | 1,220.00 | 1,150.00 | 1,175.00 | 1,175.00 | -3.69% | 1,580,800 |
| Sep 18, 2026 | 1,150.00 | 1,220.00 | 1,120.00 | 1,220.00 | 1,220.00 | 6.09% | 1,027,100 |
| Sep 17, 2026 | 1,165.00 | 1,200.00 | 1,120.00 | 1,150.00 | 1,150.00 | -0.86% | 9,956,600 |
| Sep 16, 2026 | 1,135.00 | 1,250.00 | 1,130.00 | 1,160.00 | 1,160.00 | 2.20% | 4,912,900 |
| Sep 15, 2026 | 1,150.00 | 1,175.00 | 1,125.00 | 1,135.00 | 1,135.00 | -1.30% | 954,600 |
| Sep 14, 2026 | 1,185.00 | 1,185.00 | 1,105.00 | 1,150.00 | 1,150.00 | -2.95% | 2,868,100 |
| Sep 11, 2026 | 1,205.00 | 1,210.00 | 1,180.00 | 1,185.00 | 1,185.00 | -1.66% | 1,178,000 |
| Sep 10, 2026 | 1,245.00 | 1,250.00 | 1,200.00 | 1,205.00 | 1,205.00 | -2.43% | 1,484,300 |
| Sep 9, 2026 | 1,230.00 | 1,240.00 | 1,205.00 | 1,235.00 | 1,235.00 | 0.82% | 1,189,600 |
| Sep 8, 2026 | 1,200.00 | 1,240.00 | 1,200.00 | 1,225.00 | 1,225.00 | 2.51% | 1,597,700 |
| Sep 7, 2026 | 1,210.00 | 1,245.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.83% | 2,023,600 |
| Sep 4, 2026 | 1,225.00 | 1,230.00 | 1,195.00 | 1,205.00 | 1,205.00 | -1.63% | 3,709,600 |
| Sep 3, 2026 | 1,275.00 | 1,275.00 | 1,220.00 | 1,225.00 | 1,225.00 | -2.78% | 3,026,600 |
| Sep 2, 2026 | 1,320.00 | 1,320.00 | 1,240.00 | 1,260.00 | 1,260.00 | -3.08% | 3,841,000 |
| Sep 1, 2026 | 1,290.00 | 1,310.00 | 1,270.00 | 1,300.00 | 1,300.00 | 1.96% | 3,266,300 |
| Aug 31, 2026 | 1,295.00 | 1,325.00 | 1,270.00 | 1,275.00 | 1,275.00 | -1.54% | 3,683,400 |
| Aug 28, 2026 | 1,335.00 | 1,335.00 | 1,285.00 | 1,295.00 | 1,295.00 | -3.00% | 3,164,500 |
| Aug 27, 2026 | 1,260.00 | 1,380.00 | 1,255.00 | 1,335.00 | 1,335.00 | 3.89% | 3,565,200 |
| Aug 26, 2026 | 1,360.00 | 1,360.00 | 1,280.00 | 1,285.00 | 1,285.00 | -5.51% | 3,654,500 |
| Aug 24, 2026 | 1,405.00 | 1,435.00 | 1,335.00 | 1,360.00 | 1,360.00 | -2.86% | 4,362,200 |
| Aug 21, 2026 | 1,480.00 | 1,520.00 | 1,370.00 | 1,400.00 | 1,400.00 | -4.11% | 5,530,400 |