PT Multipolar Technology Tbk (IDX:MLPT)
Indonesia · Delayed Price · Currency is IDR 19,200
-25 (-0.13%)
May 22, 2026, 4:00 PM WIB
IDX:MLPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 19,000.00 | 19,750.00 | 18,875.00 | 19,200.00 | 19,200.00 | -0.13% | 16,800 |
| May 21, 2026 | 20,350.00 | 20,350.00 | 19,225.00 | 19,225.00 | 19,225.00 | -6.11% | 34,100 |
| May 20, 2026 | 19,175.00 | 22,000.00 | 18,500.00 | 20,475.00 | 20,475.00 | 6.92% | 75,500 |
| May 19, 2026 | 19,800.00 | 21,000.00 | 19,000.00 | 19,150.00 | 19,150.00 | -3.28% | 27,400 |
| May 18, 2026 | 20,200.00 | 20,250.00 | 19,000.00 | 19,800.00 | 19,800.00 | -1.98% | 51,800 |
| May 13, 2026 | 21,325.00 | 21,325.00 | 19,600.00 | 20,200.00 | 20,200.00 | -5.28% | 69,400 |
| May 12, 2026 | 21,550.00 | 22,400.00 | 20,500.00 | 21,325.00 | 21,325.00 | 0.12% | 35,200 |
| May 11, 2026 | 21,150.00 | 24,500.00 | 21,000.00 | 21,300.00 | 21,300.00 | 1.21% | 50,700 |
| May 8, 2026 | 23,425.00 | 24,575.00 | 20,450.00 | 21,125.00 | 21,045.00 | -9.82% | 30,900 |
| May 7, 2026 | 24,575.00 | 26,900.00 | 22,500.00 | 23,425.00 | 23,336.29 | -4.39% | 100,500 |
| May 6, 2026 | 20,350.00 | 24,500.00 | 19,650.00 | 24,500.00 | 24,407.22 | 19.95% | 229,400 |
| May 5, 2026 | 21,150.00 | 21,150.00 | 19,000.00 | 20,425.00 | 20,347.65 | -3.08% | 56,000 |
| May 4, 2026 | 21,550.00 | 21,675.00 | 21,050.00 | 21,075.00 | 20,995.19 | -2.20% | 19,300 |
| Apr 30, 2026 | 23,025.00 | 23,025.00 | 21,125.00 | 21,550.00 | 21,468.39 | -5.90% | 47,700 |
| Apr 29, 2026 | 22,825.00 | 24,750.00 | 22,200.00 | 22,900.00 | 22,813.28 | 0.44% | 52,800 |
| Apr 28, 2026 | 23,800.00 | 23,825.00 | 22,225.00 | 22,800.00 | 22,713.66 | -3.49% | 31,200 |
| Apr 27, 2026 | 23,500.00 | 24,575.00 | 22,350.00 | 23,625.00 | 23,535.53 | 0.53% | 69,900 |
| Apr 24, 2026 | 25,975.00 | 25,975.00 | 22,700.00 | 23,500.00 | 23,411.01 | -7.02% | 56,000 |
| Apr 23, 2026 | 25,800.00 | 27,200.00 | 24,600.00 | 25,275.00 | 25,179.28 | -2.03% | 54,500 |
| Apr 22, 2026 | 27,975.00 | 27,975.00 | 25,600.00 | 25,800.00 | 25,702.30 | -4.44% | 96,000 |
| Apr 21, 2026 | 24,650.00 | 28,600.00 | 24,650.00 | 27,000.00 | 26,897.75 | 9.53% | 188,300 |
| Apr 20, 2026 | 27,000.00 | 27,000.00 | 24,650.00 | 24,650.00 | 24,556.65 | -15.00% | 344,800 |
| Apr 17, 2026 | 34,000.00 | 34,975.00 | 29,000.00 | 29,000.00 | 28,890.18 | -0.51% | 261,100 |
| Apr 16, 2026 | 27,000.00 | 29,150.00 | 26,975.00 | 29,150.00 | 29,039.61 | 19.96% | 90,700 |
| Apr 15, 2026 | 20,400.00 | 24,300.00 | 20,400.00 | 24,300.00 | 24,207.98 | 20.00% | 349,000 |
| Apr 14, 2026 | 19,100.00 | 20,250.00 | 19,000.00 | 20,250.00 | 20,173.31 | 9.31% | 105,700 |
| Apr 13, 2026 | 18,075.00 | 18,600.00 | 16,300.00 | 18,525.00 | 18,454.85 | 2.35% | 131,600 |
| Apr 10, 2026 | 15,075.00 | 18,100.00 | 15,000.00 | 18,100.00 | 18,031.46 | 19.87% | 109,500 |
| Apr 9, 2026 | 15,150.00 | 15,675.00 | 14,500.00 | 15,100.00 | 15,042.82 | -0.49% | 23,000 |
| Apr 8, 2026 | 15,275.00 | 15,600.00 | 14,000.00 | 15,175.00 | 15,117.53 | 6.49% | 43,500 |
| Apr 7, 2026 | 13,300.00 | 15,475.00 | 13,300.00 | 14,250.00 | 14,196.04 | 7.34% | 17,700 |
| Apr 6, 2026 | 13,625.00 | 13,625.00 | 12,400.00 | 13,275.00 | 13,224.73 | -2.57% | 24,500 |
| Apr 2, 2026 | 14,725.00 | 15,000.00 | 13,625.00 | 13,625.00 | 13,573.40 | -7.47% | 32,400 |
| Apr 1, 2026 | 15,050.00 | 15,050.00 | 14,550.00 | 14,725.00 | 14,669.24 | -2.00% | 29,200 |
| Mar 31, 2026 | 16,000.00 | 16,000.00 | 14,950.00 | 15,025.00 | 14,968.10 | -5.65% | 41,400 |
| Mar 30, 2026 | 14,450.00 | 16,300.00 | 12,375.00 | 15,925.00 | 15,864.69 | 10.21% | 68,000 |
| Mar 26, 2026 | 15,750.00 | 15,750.00 | 14,000.00 | 14,450.00 | 14,395.28 | -7.07% | 24,100 |
| Mar 25, 2026 | 16,450.00 | 16,500.00 | 15,200.00 | 15,550.00 | 15,491.11 | 2.30% | 17,600 |
| Mar 17, 2026 | 16,175.00 | 16,600.00 | 15,200.00 | 15,200.00 | 15,142.44 | -3.80% | 20,800 |
| Mar 16, 2026 | 17,950.00 | 17,975.00 | 15,500.00 | 15,800.00 | 15,740.17 | -11.48% | 18,800 |
| Mar 13, 2026 | 20,000.00 | 23,100.00 | 17,450.00 | 17,850.00 | 17,782.40 | -7.27% | 127,400 |
| Mar 12, 2026 | 19,125.00 | 19,700.00 | 18,000.00 | 19,250.00 | 19,177.10 | 0.65% | 8,600 |
| Mar 11, 2026 | 21,450.00 | 21,450.00 | 19,000.00 | 19,125.00 | 19,052.57 | -10.84% | 18,200 |
| Mar 10, 2026 | 22,200.00 | 23,050.00 | 21,000.00 | 21,450.00 | 21,368.77 | -3.38% | 12,100 |
| Mar 9, 2026 | 23,500.00 | 23,600.00 | 21,225.00 | 22,200.00 | 22,115.93 | -9.39% | 9,000 |
| Mar 6, 2026 | 24,825.00 | 24,850.00 | 24,300.00 | 24,500.00 | 24,407.22 | -1.31% | 3,400 |
| Mar 5, 2026 | 22,300.00 | 24,825.00 | 22,300.00 | 24,825.00 | 24,730.99 | 12.84% | 9,100 |
| Mar 4, 2026 | 24,225.00 | 24,225.00 | 21,700.00 | 22,000.00 | 21,916.69 | -9.18% | 9,100 |
| Mar 3, 2026 | 25,000.00 | 25,000.00 | 24,000.00 | 24,225.00 | 24,133.26 | -3.10% | 5,700 |
| Mar 2, 2026 | 28,150.00 | 28,150.00 | 24,100.00 | 25,000.00 | 24,905.33 | -10.95% | 28,300 |