Jakarta - Delayed Quote
IDR
PT Multipolar Technology Tbk (MLPT.JK)
384.00
-20.00
(-4.95%)
At close: November 6 at 4:02:00 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
398.00
400.00
384.00
384.00
384.00
1,752,800
Nov 5, 2026
386.00
430.00
384.00
404.00
404.00
5,489,000
Nov 4, 2026
408.00
408.00
382.00
382.00
382.00
1,922,000
Nov 3, 2026
440.00
440.00
410.00
410.00
410.00
2,160,000
Nov 2, 2026
462.00
462.00
430.00
440.00
440.00
2,333,200
Oct 30, 2026
496.00
496.00
460.00
462.00
462.00
2,664,300
Oct 29, 2026
515.00
535.00
480.00
494.00
494.00
2,024,300
Oct 28, 2026
535.00
535.00
515.00
515.00
515.00
1,920,300
Oct 27, 2026
615.00
615.00
550.00
550.00
550.00
3,548,300
Oct 26, 2026
630.00
645.00
590.00
590.00
590.00
3,081,300
Oct 23, 2026
610.00
670.00
575.00
630.00
630.00
3,139,900
Oct 22, 2026
620.00
650.00
585.00
610.00
610.00
9,756,200
Oct 21, 2026
675.00
680.00
625.00
625.00
625.00
1,752,700
Oct 20, 2026
645.00
690.00
645.00
670.00
670.00
8,056,000
Oct 19, 2026
690.00
690.00
690.00
690.00
690.00
574,600
Oct 16, 2026
840.00
840.00
740.00
740.00
740.00
2,415,700
Oct 15, 2026
935.00
940.00
840.00
870.00
870.00
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
3,286,800
Oct 12, 2026
930.00
1,140.00
915.00
995.00
995.00
23,815,500
Oct 9, 2026
890.00
940.00
870.00
915.00
915.00
1,157,200
Oct 8, 2026
940.00
940.00
880.00
880.00
880.00
1,203,200
Oct 7, 2026
950.00
975.00
930.00
940.00
940.00
821,700
Oct 6, 2026
950.00
965.00
940.00
950.00
950.00
813,800
Oct 5, 2026
965.00
965.00
930.00
940.00
940.00
1,004,100
Oct 2, 2026
935.00
960.00
900.00
945.00
945.00
1,156,100
Oct 1, 2026
1,005.00
1,005.00
895.00
935.00
935.00
1,716,600
Sep 30, 2026
1,005.00
1,015.00
975.00
980.00
980.00
917,800
Sep 29, 2026
965.00
1,015.00
925.00
1,005.00
1,005.00
1,587,100
Sep 28, 2026
1,000.00
1,020.00
965.00
965.00
965.00
1,475,000
Sep 25, 2026
1,030.00
1,040.00
985.00
1,005.00
1,005.00
2,093,700
Sep 24, 2026
1,125.00
1,125.00
1,030.00
1,030.00
1,030.00
1,521,300
Sep 23, 2026
1,125.00
1,145.00
1,065.00
1,095.00
1,095.00
1,672,500
Sep 22, 2026
1,200.00
1,200.00
1,120.00
1,125.00
1,125.00
1,286,900
Sep 21, 2026
1,220.00
1,220.00
1,150.00
1,175.00
1,175.00
1,580,800
Sep 18, 2026
1,150.00
1,220.00
1,120.00
1,220.00
1,220.00
1,027,100
Sep 17, 2026
1,165.00
1,200.00
1,120.00
1,150.00
1,150.00
9,956,600
Sep 16, 2026
1,135.00
1,250.00
1,130.00
1,160.00
1,160.00
4,912,900
Sep 15, 2026
1,150.00
1,175.00
1,125.00
1,135.00
1,135.00
954,600
Sep 14, 2026
1,185.00
1,185.00
1,105.00
1,150.00
1,150.00
2,868,100
Sep 11, 2026
1,205.00
1,210.00
1,180.00
1,185.00
1,185.00
1,178,000
Sep 10, 2026
1,245.00
1,250.00
1,200.00
1,205.00
1,205.00
1,484,300
Sep 9, 2026
1,230.00
1,240.00
1,205.00
1,235.00
1,235.00
1,189,600
Sep 8, 2026
1,200.00
1,240.00
1,200.00
1,225.00
1,225.00
1,597,700
Sep 7, 2026
1,210.00
1,245.00
1,195.00
1,195.00
1,195.00
2,023,600
Sep 4, 2026
1,225.00
1,230.00
1,195.00
1,205.00
1,205.00
3,709,600
Sep 3, 2026
1,275.00
1,275.00
1,220.00
1,225.00
1,225.00
3,013,700
Sep 2, 2026
1,310.00
1,315.00
1,240.00
1,260.00
1,260.00
3,836,500
Sep 1, 2026
1,290.00
1,310.00
1,270.00
1,300.00
1,300.00
3,266,300
Aug 31, 2026
1,295.00
1,325.00
1,270.00
1,275.00
1,275.00
3,683,400
Aug 28, 2026
1,335.00
1,335.00
1,285.00
1,295.00
1,295.00
3,164,500
Aug 27, 2026
1,260.00
1,380.00
1,255.00
1,335.00
1,335.00
3,565,200
Aug 26, 2026
1,360.00
1,360.00
1,280.00
1,285.00
1,285.00
3,654,500
Aug 24, 2026
1,405.00
1,435.00
1,335.00
1,360.00
1,360.00
4,362,200
Aug 21, 2026
1,480.00
1,520.00
1,370.00
1,400.00
1,400.00
5,530,400
Aug 20, 2026
1,290.00
1,575.00
1,275.00
1,460.00
1,460.00
23,462,400
Aug 19, 2026
1,355.00
1,355.00
1,265.00
1,290.00
1,290.00
3,933,800
Aug 18, 2026
1,415.00
1,420.00
1,340.00
1,355.00
1,355.00
3,856,300
Aug 14, 2026
1,445.00
1,450.00
1,400.00
1,415.00
1,415.00
2,305,600
Aug 13, 2026
1,540.00
1,545.00
1,445.00
1,455.00
1,455.00
1,814,300
Aug 12, 2026
1,455.00
1,550.00
1,455.00
1,505.00
1,505.00
3,086,400
Aug 11, 2026
1,590.00
1,595.00
1,410.00
1,445.00
1,445.00
6,810,600
Aug 10, 2026
1,630.00
1,670.00
1,590.00
1,590.00
1,590.00
3,168,900
Aug 7, 2026
1,605.00
1,650.00
1,570.00
1,615.00
1,615.00
4,532,100
Aug 6, 2026
1,690.00
1,695.00
1,585.00
1,605.00
1,605.00
6,439,800
Aug 5, 2026
1,700.00
1,755.00
1,645.00
1,665.00
1,665.00
7,516,800
Aug 4, 2026
1,750.00
1,780.00
1,625.00
1,700.00
1,700.00
6,271,300
Aug 3, 2026
1,935.00
2,000.00
1,740.00
1,740.00
1,740.00
13,233,400
Jul 31, 2026
1,595.00
1,985.00
1,570.00
1,925.00
1,925.00
29,312,000
Jul 30, 2026
1,660.00
1,700.00
1,590.00
1,590.00
1,590.00
8,431,000
Jul 29, 2026
1,510.00
1,640.00
1,510.00
1,630.00
1,630.00
8,942,600
Jul 28, 2026
1,615.00
1,620.00
1,470.00
1,495.00
1,495.00
7,384,900
Jul 27, 2026
1,780.00
1,860.00
1,565.00
1,605.00
1,605.00
12,118,900
Jul 24, 2026
1,785.00
2,020.00
1,580.00
1,780.00
1,780.00
42,268,200
Jul 23, 2026
1,800.00
2,030.00
1,600.00
1,785.00
1,785.00
69,907,900
Jul 22, 2026
1,425.00
1,625.00
1,400.00
1,625.00
1,625.00
40,805,600
Jul 21, 2026
25:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 21, 2026
1,120.00
1,300.00
1,075.00
1,300.00
1,300.00
19,858,900
Jul 20, 2026
1,169.00
1,169.00
1,000.00
1,038.00
1,038.00
4,710,000
Jul 17, 2026
1,060.00
1,180.00
1,055.00
1,169.00
1,169.00
11,345,000
Jul 16, 2026
900.00
991.00
855.00
991.00
991.00
3,282,500
Jul 15, 2026
756.00
898.00
744.00
826.00
826.00
2,902,500
Jul 14, 2026
745.00
755.00
742.00
749.00
749.00
477,500
Jul 13, 2026
733.00
760.00
733.00
740.00
740.00
245,000
Jul 10, 2026
725.00
745.00
719.00
732.00
732.00
462,500
Jul 9, 2026
728.00
728.00
716.00
725.00
725.00
67,500
Jul 8, 2026
721.00
728.00
716.00
716.00
716.00
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
227,500
Jul 3, 2026
700.00
740.00
700.00
731.00
731.00
412,500
Jul 2, 2026
681.00
701.00
678.00
700.00
700.00
380,000
Jul 1, 2026
688.00
700.00
660.00
680.00
680.00
395,000
Jun 30, 2026
720.00
720.00
680.00
688.00
688.00
285,000
Jun 29, 2026
724.00
738.00
715.00
720.00
720.00
292,500
Jun 26, 2026
732.00
732.00
700.00
712.00
712.00
377,500
Jun 25, 2026
726.00
753.00
716.00
743.00
743.00
357,500
Jun 24, 2026
742.00
765.00
719.00
724.00
724.00
757,500
Jun 23, 2026
760.00
780.00
717.00
742.00
742.00
1,742,500
Jun 22, 2026
716.00
783.00
688.00
760.00
760.00
4,945,000
Jun 19, 2026
784.00
796.00
653.00
653.00
653.00
1,362,500
Jun 18, 2026
777.00
777.00
735.00
768.00
768.00
582,500
Jun 17, 2026
840.00
840.00
772.00
772.00
772.00
1,485,000
Jun 15, 2026
808.00
832.00
764.00
800.00
800.00
1,630,000
Jun 12, 2026
816.00
887.00
807.00
808.00
808.00
1,870,000
Jun 11, 2026
808.00
864.00
757.00
816.00
816.00
4,665,000
Jun 10, 2026
613.00
720.00
613.00
720.00
720.00
1,037,500
Jun 9, 2026
516.00
600.00
516.00
600.00
600.00
717,500
Jun 8, 2026
525.00
539.00
480.00
500.00
500.00
1,420,000
Jun 5, 2026
618.00
622.00
552.00
552.00
552.00
755,000
Jun 4, 2026
691.00
691.00
591.00
617.00
617.00
985,000
Jun 3, 2026
757.00
757.00
672.00
691.00
691.00
327,500
Jun 2, 2026
799.00
799.00
740.00
757.00
757.00
360,000
May 29, 2026
756.00
780.00
747.00
760.00
760.00
400,000
May 26, 2026
794.00
808.00
756.00
756.00
756.00
487,500
May 25, 2026
769.00
800.00
760.00
794.00
794.00
850,000
May 22, 2026
760.00
790.00
755.00
768.00
768.00
420,000
May 21, 2026
814.00
814.00
769.00
769.00
769.00
852,500
May 20, 2026
767.00
880.00
740.00
819.00
819.00
1,887,500
May 19, 2026
792.00
840.00
760.00
766.00
766.00
685,000
May 18, 2026
808.00
810.00
760.00
792.00
792.00
1,295,000
May 13, 2026
853.00
853.00
784.00
808.00
808.00
1,735,000
May 12, 2026
862.00
896.00
820.00
853.00
853.00
880,000
May 11, 2026
3.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
846.00
980.00
840.00
852.00
852.00
1,267,500
May 8, 2026
937.00
983.00
818.00
845.00
841.80
772,500
May 7, 2026
983.00
1,076.00
900.00
937.00
933.45
2,512,500
May 6, 2026
814.00
980.00
786.00
980.00
976.29
5,735,000
May 5, 2026
846.00
846.00
760.00
817.00
813.91
1,400,000
May 4, 2026
862.00
867.00
842.00
843.00
839.81
482,500
Apr 30, 2026
921.00
921.00
845.00
862.00
858.74
1,192,500
Apr 29, 2026
913.00
990.00
888.00
916.00
912.53
1,320,000
Apr 28, 2026
952.00
953.00
889.00
912.00
908.55
780,000
Apr 27, 2026
940.00
983.00
894.00
945.00
941.42
1,747,500
Apr 24, 2026
1,039.00
1,039.00
908.00
940.00
936.44
1,400,000
Apr 23, 2026
1,032.00
1,088.00
984.00
1,011.00
1,007.17
1,362,500
Apr 22, 2026
1,119.00
1,119.00
1,024.00
1,032.00
1,028.09
2,400,000
Apr 21, 2026
986.00
1,144.00
986.00
1,080.00
1,075.91
4,707,500
Apr 20, 2026
1,080.00
1,080.00
986.00
986.00
982.27
8,620,000
Apr 17, 2026
1,360.00
1,399.00
1,160.00
1,160.00
1,155.61
6,527,500
Apr 16, 2026
1,080.00
1,166.00
1,079.00
1,166.00
1,161.58
2,267,500
Apr 15, 2026
816.00
972.00
816.00
972.00
968.32
8,725,000
Apr 14, 2026
764.00
810.00
760.00
810.00
806.93
2,642,500
Apr 13, 2026
723.00
744.00
652.00
741.00
738.19
3,290,000
Apr 10, 2026
603.00
724.00
600.00
724.00
721.26
2,737,500
Apr 9, 2026
606.00
627.00
580.00
604.00
601.71
575,000
Apr 8, 2026
611.00
624.00
560.00
607.00
604.70
1,087,500
Apr 7, 2026
532.00
619.00
532.00
570.00
567.84
442,500
Apr 6, 2026
545.00
545.00
496.00
531.00
528.99
612,500
Apr 2, 2026
589.00
600.00
545.00
545.00
542.94
810,000
Apr 1, 2026
602.00
602.00
582.00
589.00
586.77
730,000
Mar 31, 2026
640.00
640.00
598.00
601.00
598.72
1,035,000
Mar 30, 2026
578.00
652.00
495.00
637.00
634.59
1,700,000
Mar 27, 2026
578.00
578.00
578.00
578.00
575.81
-
Mar 26, 2026
630.00
630.00
560.00
578.00
575.81
602,500
Mar 25, 2026
658.00
660.00
608.00
622.00
619.64
440,000
Mar 17, 2026
647.00
664.00
608.00
608.00
605.70
520,000
Mar 16, 2026
718.00
719.00
620.00
632.00
629.61
470,000
Mar 13, 2026
800.00
924.00
698.00
714.00
711.30
3,185,000
Mar 12, 2026
765.00
788.00
720.00
770.00
767.08
215,000
Mar 11, 2026
858.00
858.00
760.00
765.00
762.10
455,000
Mar 10, 2026
888.00
922.00
840.00
858.00
854.75
302,500
Mar 9, 2026
940.00
944.00
849.00
888.00
884.64
225,000
Mar 6, 2026
993.00
994.00
972.00
980.00
976.29
85,000
Mar 5, 2026
892.00
993.00
892.00
993.00
989.24
227,500
Mar 4, 2026
969.00
969.00
868.00
880.00
876.67
227,500
Mar 3, 2026
1,000.00
1,000.00
960.00
969.00
965.33
142,500
Mar 2, 2026
1,126.00
1,126.00
964.00
1,000.00
996.21
707,500
Feb 27, 2026
1,116.00
1,168.00
1,116.00
1,123.00
1,118.75
340,000
Feb 26, 2026
1,280.00
1,380.00
1,101.00
1,116.00
1,111.77
1,030,000
Feb 25, 2026
1,319.00
1,327.00
1,280.00
1,280.00
1,275.15
120,000
Feb 24, 2026
1,359.00
1,360.00
1,280.00
1,319.00
1,314.01
202,500
Feb 23, 2026
1,406.00
1,408.00
1,348.00
1,359.00
1,353.85
157,500
Feb 20, 2026
1,430.00
1,430.00
1,380.00
1,401.00
1,395.69
100,000
Feb 19, 2026
1,440.00
1,445.00
1,440.00
1,440.00
1,434.55
75,000
Feb 18, 2026
1,440.00
1,487.00
1,438.00
1,445.00
1,439.53
275,000
Feb 13, 2026
1,499.00
1,499.00
1,422.00
1,440.00
1,434.55
187,500
Feb 12, 2026
1,503.00
1,503.00
1,480.00
1,482.00
1,476.39
145,000
Feb 11, 2026
1,476.00
1,542.00
1,468.00
1,503.00
1,497.31
847,500
Feb 10, 2026
1,416.00
1,476.00
1,416.00
1,476.00
1,470.41
290,000
Feb 9, 2026
1,380.00
1,528.00
1,280.00
1,346.00
1,340.90
340,000
Feb 6, 2026
1,539.00
1,539.00
1,393.00
1,436.00
1,430.56
175,000
Feb 5, 2026
1,566.00
1,566.00
1,540.00
1,540.00
1,534.17
40,000
Feb 4, 2026
1,581.00
1,581.00
1,560.00
1,566.00
1,560.07
120,000
Feb 3, 2026
1,546.00
1,620.00
1,488.00
1,581.00
1,575.01
335,000
Feb 2, 2026
1,818.00
1,819.00
1,546.00
1,546.00
1,540.15
612,500
Jan 30, 2026
1,900.00
1,929.00
1,813.00
1,818.00
1,811.12
555,000
Jan 29, 2026
2,240.00
2,240.00
1,947.00
1,948.00
1,940.62
287,500
Jan 28, 2026
2,424.00
2,424.00
2,240.00
2,240.00
2,231.52
112,500
Jan 27, 2026
2,425.00
2,440.00
2,374.00
2,424.00
2,414.82
215,000
Jan 26, 2026
2,440.00
2,519.00
2,408.00
2,519.00
2,509.46
217,500
Jan 23, 2026
2,467.00
2,526.00
2,426.00
2,441.00
2,431.76
107,500
Jan 22, 2026
2,465.00
2,544.00
2,462.00
2,467.00
2,457.66
75,000
Jan 21, 2026
2,562.00
2,562.00
2,445.00
2,461.00
2,451.68
245,000
Jan 20, 2026
2,504.00
2,562.00
2,504.00
2,562.00
2,552.30
37,500
Jan 19, 2026
2,480.00
2,504.00
2,480.00
2,496.00
2,486.55
42,500
Jan 15, 2026
2,495.00
2,495.00
2,480.00
2,480.00
2,470.61
45,000
Jan 14, 2026
2,480.00
2,495.00
2,480.00
2,495.00
2,485.55
80,000
Jan 13, 2026
2,520.00
2,562.00
2,437.00
2,480.00
2,470.61
215,000
Jan 12, 2026
2,567.00
2,568.00
2,488.00
2,488.00
2,478.58
75,000
Jan 9, 2026
2,636.00
2,636.00
2,583.00
2,583.00
2,573.22
57,500
Jan 8, 2026
2,658.00
2,658.00
2,640.00
2,640.00
2,630.00
77,500
Jan 7, 2026
2,691.00
2,697.00
2,656.00
2,664.00
2,653.91
77,500
Jan 6, 2026
2,505.00
2,720.00
2,489.00
2,692.00
2,681.81
180,000
Jan 5, 2026
2,320.00
2,600.00
2,320.00
2,504.00
2,494.52
125,000
Jan 2, 2026
2,498.00
2,502.00
2,490.00
2,490.00
2,480.57
110,000
Dec 30, 2025
2,312.00
2,560.00
2,312.00
2,496.00
2,486.55
220,000
Dec 29, 2025
2,480.00
2,480.00
2,278.00
2,312.00
2,303.24
130,000
Dec 24, 2025
2,408.00
2,408.00
2,380.00
2,380.00
2,370.99
77,500
Dec 23, 2025
2,281.00
2,410.00
2,281.00
2,408.00
2,398.88
212,500
Dec 22, 2025
2,404.00
2,404.00
2,280.00
2,280.00
2,271.37
425,000
Dec 19, 2025
2,453.00
2,453.00
2,404.00
2,404.00
2,394.90
95,000
Dec 18, 2025
2,500.00
2,520.00
2,402.00
2,452.00
2,442.71
117,500
Dec 17, 2025
2,720.00
2,725.00
2,420.00
2,552.00
2,542.34
137,500
Dec 16, 2025
2,496.00
2,740.00
2,496.00
2,628.00
2,618.05
215,000
Dec 15, 2025
2,710.00
2,710.00
2,452.00
2,496.00
2,486.55
250,000
Dec 12, 2025
2,800.00
2,800.00
2,709.00
2,710.00
2,699.74
142,500
Dec 11, 2025
2,842.00
2,944.00
2,760.00
2,800.00
2,789.40
157,500
Dec 10, 2025
2,899.00
2,899.00
2,832.00
2,841.00
2,830.24
197,500
Dec 9, 2025
2,885.00
2,900.00
2,880.00
2,900.00
2,889.02
117,500
Dec 8, 2025
2,895.00
2,895.00
2,881.00
2,885.00
2,874.07
70,000
Dec 5, 2025
2,900.00
2,900.00
2,880.00
2,895.00
2,884.04
67,500
Dec 4, 2025
2,889.00
2,900.00
2,889.00
2,900.00
2,889.02
45,000
Dec 3, 2025
2,881.00
2,894.00
2,880.00
2,889.00
2,878.06
172,500
Dec 2, 2025
2,959.00
2,959.00
2,880.00
2,880.00
2,869.09
217,500
Dec 1, 2025
2,964.00
2,964.00
2,919.00
2,921.00
2,909.94
105,000
Nov 28, 2025
3,004.00
3,019.00
2,999.00
3,008.00
2,996.61
160,000
Nov 27, 2025
3,270.00
3,442.00
2,976.00
3,002.00
2,990.63
637,500
Nov 26, 2025
2,892.00
3,000.00
2,880.00
2,999.00
2,987.64
307,500
Nov 25, 2025
2,926.00
2,958.00
2,882.00
2,892.00
2,881.05
240,000
Nov 24, 2025
3,020.00
3,020.00
2,920.00
2,926.00
2,914.92
375,000
Nov 21, 2025
3,038.00
3,040.00
3,020.00
3,020.00
3,008.56
57,500
Nov 20, 2025
3,098.00
3,098.00
3,000.00
3,038.00
3,026.50
272,500
Nov 19, 2025
3,120.00
3,120.00
3,097.00
3,098.00
3,086.27
90,000
Nov 18, 2025
3,108.00
3,120.00
3,108.00
3,120.00
3,108.18
247,500
Nov 17, 2025
3,102.00
3,128.00
3,098.00
3,120.00
3,108.18
182,500
Nov 14, 2025
3,128.00
3,140.00
3,100.00
3,101.00
3,089.26
95,000
Nov 13, 2025
3,143.00
3,180.00
3,125.00
3,128.00
3,116.15
137,500
Nov 12, 2025
3,096.00
3,236.00
3,088.00
3,143.00
3,131.10
305,000
Nov 11, 2025
3,180.00
3,180.00
3,040.00
3,067.00
3,055.39
272,500
Nov 10, 2025
3,154.00
3,180.00
3,152.00
3,180.00
3,167.96
197,500
Nov 7, 2025
2.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
3,192.00
3,192.00
3,144.00
3,152.00
3,140.06
192,500
Nov 6, 2025
3,192.00
3,219.00
3,184.00
3,185.00
3,170.81
420,000
