PT Multipolar Technology Tbk (IDX:MLPT)
Indonesia · Delayed Price · Currency is IDR 1,300.00
+25.00 (1.96%)
Sep 1, 2026, 4:10 PM WIB
IDX:MLPT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1,290.00 | 1,310.00 | 1,270.00 | 1,275.00 | - | - | 1,583,000 |
| 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 | 1,345.00 | 1,360.00 | 1,360.00 | -2.86% | 3,111,800 |
| Aug 21, 2026 | 1,480.00 | 1,520.00 | 1,370.00 | 1,400.00 | 1,400.00 | -4.11% | 5,530,400 |
| Aug 20, 2026 | 1,290.00 | 1,575.00 | 1,275.00 | 1,460.00 | 1,460.00 | 13.18% | 23,462,400 |
| Aug 19, 2026 | 1,355.00 | 1,355.00 | 1,265.00 | 1,290.00 | 1,290.00 | -4.80% | 3,933,800 |
| Aug 18, 2026 | 1,415.00 | 1,420.00 | 1,340.00 | 1,355.00 | 1,355.00 | -4.24% | 3,856,300 |
| Aug 14, 2026 | 1,445.00 | 1,450.00 | 1,400.00 | 1,415.00 | 1,415.00 | -2.75% | 2,305,600 |
| Aug 13, 2026 | 1,540.00 | 1,545.00 | 1,445.00 | 1,455.00 | 1,455.00 | -3.32% | 1,814,300 |
| Aug 12, 2026 | 1,455.00 | 1,550.00 | 1,455.00 | 1,505.00 | 1,505.00 | 4.15% | 3,086,400 |
| Aug 11, 2026 | 1,590.00 | 1,595.00 | 1,410.00 | 1,445.00 | 1,445.00 | -9.12% | 6,810,600 |
| Aug 10, 2026 | 1,630.00 | 1,670.00 | 1,590.00 | 1,590.00 | 1,590.00 | -1.55% | 3,168,900 |
| Aug 7, 2026 | 1,605.00 | 1,650.00 | 1,570.00 | 1,615.00 | 1,615.00 | 0.62% | 4,532,100 |
| Aug 6, 2026 | 1,690.00 | 1,695.00 | 1,585.00 | 1,605.00 | 1,605.00 | -3.60% | 6,439,800 |
| Aug 5, 2026 | 1,700.00 | 1,755.00 | 1,645.00 | 1,665.00 | 1,665.00 | -2.06% | 7,516,800 |
| Aug 4, 2026 | 1,750.00 | 1,780.00 | 1,625.00 | 1,700.00 | 1,700.00 | -2.30% | 6,271,300 |
| Aug 3, 2026 | 1,935.00 | 2,000.00 | 1,740.00 | 1,740.00 | 1,740.00 | -9.61% | 13,233,400 |
| Jul 31, 2026 | 1,595.00 | 1,985.00 | 1,570.00 | 1,925.00 | 1,925.00 | 21.07% | 29,312,000 |
| Jul 30, 2026 | 1,660.00 | 1,700.00 | 1,590.00 | 1,590.00 | 1,590.00 | -2.45% | 8,431,000 |
| Jul 29, 2026 | 1,510.00 | 1,640.00 | 1,510.00 | 1,630.00 | 1,630.00 | 9.03% | 8,942,600 |
| Jul 28, 2026 | 1,615.00 | 1,620.00 | 1,470.00 | 1,495.00 | 1,495.00 | -6.85% | 7,384,900 |
| Jul 27, 2026 | 1,780.00 | 1,860.00 | 1,565.00 | 1,605.00 | 1,605.00 | -9.83% | 12,118,900 |
| Jul 24, 2026 | 1,785.00 | 2,020.00 | 1,580.00 | 1,780.00 | 1,780.00 | -0.28% | 42,268,200 |
| Jul 23, 2026 | 1,800.00 | 2,030.00 | 1,600.00 | 1,785.00 | 1,785.00 | 9.85% | 69,907,900 |
| Jul 22, 2026 | 1,425.00 | 1,625.00 | 1,400.00 | 1,625.00 | 1,625.00 | 25.00% | 40,805,600 |
| Jul 21, 2026 | 1,120.00 | 1,300.00 | 1,075.00 | 1,300.00 | 1,300.00 | 25.24% | 19,858,900 |
| Jul 20, 2026 | 1,169.00 | 1,169.00 | 1,000.00 | 1,038.00 | 1,038.00 | -11.21% | 4,710,000 |
| Jul 17, 2026 | 1,060.00 | 1,180.00 | 1,055.00 | 1,169.00 | 1,169.00 | 17.96% | 11,345,000 |
| Jul 16, 2026 | 900.00 | 991.00 | 855.00 | 991.00 | 991.00 | 19.98% | 3,282,500 |
| Jul 15, 2026 | 756.00 | 898.00 | 744.00 | 826.00 | 826.00 | 10.28% | 2,902,500 |
| Jul 14, 2026 | 745.00 | 755.00 | 742.00 | 749.00 | 749.00 | 1.22% | 477,500 |
| Jul 13, 2026 | 733.00 | 760.00 | 733.00 | 740.00 | 740.00 | 1.09% | 245,000 |
| Jul 10, 2026 | 725.00 | 745.00 | 719.00 | 732.00 | 732.00 | 0.97% | 462,500 |
| Jul 9, 2026 | 728.00 | 728.00 | 716.00 | 725.00 | 725.00 | 1.26% | 67,500 |
| Jul 8, 2026 | 721.00 | 728.00 | 716.00 | 716.00 | 716.00 | -0.69% | 172,500 |
| Jul 7, 2026 | 725.00 | 731.00 | 716.00 | 721.00 | 721.00 | - | 192,500 |
| Jul 6, 2026 | 732.00 | 734.00 | 721.00 | 721.00 | 721.00 | -1.37% | 227,500 |
| Jul 3, 2026 | 700.00 | 740.00 | 700.00 | 731.00 | 731.00 | 4.43% | 412,500 |
| Jul 2, 2026 | 681.00 | 701.00 | 678.00 | 700.00 | 700.00 | 2.94% | 380,000 |
| Jul 1, 2026 | 688.00 | 700.00 | 660.00 | 680.00 | 680.00 | -1.16% | 395,000 |
| Jun 30, 2026 | 720.00 | 720.00 | 680.00 | 688.00 | 688.00 | -4.44% | 285,000 |
| Jun 29, 2026 | 724.00 | 738.00 | 715.00 | 720.00 | 720.00 | 1.12% | 292,500 |
| Jun 26, 2026 | 732.00 | 732.00 | 700.00 | 712.00 | 712.00 | -4.17% | 377,500 |
| Jun 25, 2026 | 726.00 | 753.00 | 716.00 | 743.00 | 743.00 | 2.62% | 357,500 |
| Jun 24, 2026 | 742.00 | 765.00 | 719.00 | 724.00 | 724.00 | -2.43% | 757,500 |
| Jun 23, 2026 | 760.00 | 780.00 | 717.00 | 742.00 | 742.00 | -2.37% | 1,742,500 |
| Jun 22, 2026 | 716.00 | 783.00 | 688.00 | 760.00 | 760.00 | 16.39% | 4,945,000 |