PT Multipolar Technology Tbk (IDX:MLPT)
Indonesia · Delayed Price · Currency is IDR 18,025
+525 (3.00%)
Jul 3, 2026, 11:23 AM WIB
IDX:MLPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 17,025.00 | 17,525.00 | 16,950.00 | 17,500.00 | 17,500.00 | 2.94% | 15,200 |
| Jul 1, 2026 | 17,200.00 | 17,500.00 | 16,500.00 | 17,000.00 | 17,000.00 | -1.16% | 15,800 |
| Jun 30, 2026 | 18,000.00 | 18,000.00 | 17,000.00 | 17,200.00 | 17,200.00 | -4.44% | 11,300 |
| Jun 29, 2026 | 18,100.00 | 18,450.00 | 17,875.00 | 18,000.00 | 18,000.00 | 1.12% | 11,700 |
| Jun 26, 2026 | 18,300.00 | 18,300.00 | 17,500.00 | 17,800.00 | 17,800.00 | -4.17% | 15,100 |
| Jun 25, 2026 | 18,150.00 | 18,825.00 | 17,900.00 | 18,575.00 | 18,575.00 | 2.62% | 14,300 |
| Jun 24, 2026 | 18,550.00 | 19,125.00 | 17,975.00 | 18,100.00 | 18,100.00 | -2.43% | 30,300 |
| Jun 23, 2026 | 19,000.00 | 19,500.00 | 17,925.00 | 18,550.00 | 18,550.00 | -2.37% | 69,700 |
| Jun 22, 2026 | 17,900.00 | 19,575.00 | 17,200.00 | 19,000.00 | 19,000.00 | 16.39% | 197,800 |
| Jun 19, 2026 | 19,600.00 | 19,900.00 | 16,325.00 | 16,325.00 | 16,325.00 | -14.97% | 54,500 |
| Jun 18, 2026 | 19,425.00 | 19,425.00 | 18,375.00 | 19,200.00 | 19,200.00 | -0.52% | 23,300 |
| Jun 17, 2026 | 21,000.00 | 21,000.00 | 19,300.00 | 19,300.00 | 19,300.00 | -3.50% | 59,400 |
| Jun 15, 2026 | 20,200.00 | 20,800.00 | 19,100.00 | 20,000.00 | 20,000.00 | -0.99% | 65,200 |
| Jun 12, 2026 | 20,400.00 | 22,175.00 | 20,175.00 | 20,200.00 | 20,200.00 | -0.98% | 74,800 |
| Jun 11, 2026 | 20,200.00 | 21,600.00 | 18,925.00 | 20,400.00 | 20,400.00 | 13.33% | 187,000 |
| Jun 10, 2026 | 15,325.00 | 18,000.00 | 15,325.00 | 18,000.00 | 18,000.00 | 20.00% | 41,500 |
| Jun 9, 2026 | 12,900.00 | 15,000.00 | 12,900.00 | 15,000.00 | 15,000.00 | 20.00% | 28,700 |
| Jun 8, 2026 | 13,125.00 | 13,475.00 | 12,000.00 | 12,500.00 | 12,500.00 | -9.42% | 56,800 |
| Jun 5, 2026 | 15,450.00 | 15,550.00 | 13,800.00 | 13,800.00 | 13,800.00 | -10.53% | 30,200 |
| Jun 4, 2026 | 17,275.00 | 17,275.00 | 14,775.00 | 15,425.00 | 15,425.00 | -10.71% | 39,400 |
| Jun 3, 2026 | 18,925.00 | 18,925.00 | 16,800.00 | 17,275.00 | 17,275.00 | -8.72% | 13,100 |
| Jun 2, 2026 | 19,975.00 | 19,975.00 | 18,500.00 | 18,925.00 | 18,925.00 | -0.39% | 14,400 |
| May 29, 2026 | 18,900.00 | 19,500.00 | 18,675.00 | 19,000.00 | 19,000.00 | 0.53% | 16,100 |
| May 26, 2026 | 19,850.00 | 20,200.00 | 18,900.00 | 18,900.00 | 18,900.00 | -4.79% | 19,500 |
| May 25, 2026 | 19,225.00 | 20,000.00 | 19,000.00 | 19,850.00 | 19,850.00 | 3.39% | 34,000 |
| 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 |