PT Multipolar Tbk (IDX:MLPL)
Indonesia
· Delayed Price · Currency is IDR 167.00
-5.00 (-2.91%)
At close: Dec 5, 2025
PT Multipolar Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 175.00 | 175.00 | 164.00 | 167.00 | 167.00 | -2.91% | 306,559,800 |
| Dec 4, 2025 | 172.00 | 184.00 | 169.00 | 172.00 | 172.00 | 1.18% | 1,072,143,000 |
| Dec 3, 2025 | 161.00 | 171.00 | 157.00 | 170.00 | 170.00 | 6.92% | 930,859,100 |
| Dec 2, 2025 | 152.00 | 162.00 | 150.00 | 159.00 | 159.00 | 5.30% | 579,714,500 |
| Dec 1, 2025 | 155.00 | 156.00 | 149.00 | 151.00 | 151.00 | -1.31% | 198,792,800 |
| Nov 28, 2025 | 146.00 | 163.00 | 145.00 | 153.00 | 153.00 | 5.52% | 871,054,200 |
| Nov 27, 2025 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | -2.03% | 130,560,300 |
| Nov 26, 2025 | 144.00 | 154.00 | 142.00 | 148.00 | 148.00 | 3.50% | 355,952,600 |
| Nov 25, 2025 | 149.00 | 150.00 | 143.00 | 143.00 | 143.00 | -2.72% | 160,233,100 |
| Nov 24, 2025 | 139.00 | 148.00 | 137.00 | 147.00 | 147.00 | 8.09% | 347,597,800 |
| Nov 21, 2025 | 136.00 | 139.00 | 135.00 | 136.00 | 136.00 | -0.73% | 63,543,100 |
| Nov 20, 2025 | 142.00 | 142.00 | 136.00 | 137.00 | 137.00 | -1.44% | 102,870,900 |
| Nov 19, 2025 | 140.00 | 143.00 | 138.00 | 139.00 | 139.00 | - | 70,934,000 |
| Nov 18, 2025 | 144.00 | 145.00 | 138.00 | 139.00 | 139.00 | -3.47% | 87,841,800 |
| Nov 17, 2025 | 142.00 | 145.00 | 138.00 | 144.00 | 144.00 | 1.41% | 140,943,000 |
| Nov 14, 2025 | 145.00 | 153.00 | 141.00 | 142.00 | 142.00 | -1.39% | 250,373,400 |
| Nov 13, 2025 | 152.00 | 158.00 | 144.00 | 144.00 | 144.00 | -4.64% | 513,318,700 |
| Nov 12, 2025 | 140.00 | 153.00 | 138.00 | 151.00 | 151.00 | 8.63% | 758,340,800 |
| Nov 11, 2025 | 139.00 | 148.00 | 134.00 | 139.00 | 139.00 | 1.46% | 600,007,300 |
| Nov 10, 2025 | 131.00 | 138.00 | 131.00 | 137.00 | 137.00 | 5.38% | 173,716,500 |
| Nov 7, 2025 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | -0.76% | 50,562,500 |
| Nov 6, 2025 | 131.00 | 133.00 | 129.00 | 131.00 | 131.00 | 0.77% | 71,586,400 |
| Nov 5, 2025 | 130.00 | 132.00 | 126.00 | 130.00 | 130.00 | - | 105,145,600 |
| Nov 4, 2025 | 136.00 | 137.00 | 128.00 | 130.00 | 130.00 | -4.41% | 123,914,800 |
| Nov 3, 2025 | 134.00 | 137.00 | 132.00 | 136.00 | 136.00 | 2.26% | 87,520,300 |
| Oct 31, 2025 | 133.00 | 137.00 | 132.00 | 133.00 | 133.00 | 0.76% | 87,383,300 |
| Oct 30, 2025 | 131.00 | 139.00 | 130.00 | 132.00 | 132.00 | 0.76% | 209,596,100 |
| Oct 29, 2025 | 134.00 | 135.00 | 128.00 | 131.00 | 131.00 | -1.50% | 81,034,100 |
| Oct 28, 2025 | 134.00 | 137.00 | 129.00 | 133.00 | 133.00 | - | 143,780,900 |
| Oct 27, 2025 | 138.00 | 140.00 | 127.00 | 133.00 | 133.00 | -3.62% | 317,556,500 |
| Oct 24, 2025 | 149.00 | 157.00 | 138.00 | 138.00 | 138.00 | -6.12% | 428,648,100 |
| Oct 23, 2025 | 150.00 | 151.00 | 144.00 | 147.00 | 147.00 | -2.00% | 144,634,500 |
| Oct 22, 2025 | 156.00 | 160.00 | 148.00 | 150.00 | 150.00 | -2.60% | 267,593,000 |
| Oct 21, 2025 | 153.00 | 163.00 | 147.00 | 154.00 | 154.00 | -2.53% | 259,677,900 |
| Oct 20, 2025 | 160.00 | 169.00 | 153.00 | 158.00 | 158.00 | 1.28% | 255,111,100 |
| Oct 17, 2025 | 178.00 | 179.00 | 154.00 | 156.00 | 156.00 | -12.36% | 382,120,900 |
| Oct 16, 2025 | 190.00 | 197.00 | 178.00 | 178.00 | 178.00 | -4.30% | 226,435,600 |
| Oct 15, 2025 | 191.00 | 196.00 | 181.00 | 186.00 | 186.00 | -1.59% | 145,962,900 |
| Oct 14, 2025 | 200.00 | 216.00 | 185.00 | 189.00 | 189.00 | -5.03% | 424,418,000 |
| Oct 13, 2025 | 216.00 | 222.00 | 194.00 | 199.00 | 199.00 | -11.95% | 429,619,900 |
| Oct 10, 2025 | 226.00 | 234.00 | 218.00 | 226.00 | 226.00 | - | 140,717,500 |
| Oct 9, 2025 | 242.00 | 258.00 | 222.00 | 226.00 | 226.00 | -8.13% | 293,578,600 |
| Oct 7, 2025 | 246.00 | 274.00 | 232.00 | 246.00 | 246.00 | 5.13% | 1,156,669,000 |
| Oct 6, 2025 | 220.00 | 246.00 | 212.00 | 234.00 | 234.00 | 7.34% | 399,300,500 |
| Oct 3, 2025 | 234.00 | 234.00 | 218.00 | 218.00 | 218.00 | -5.22% | 207,410,200 |
| Oct 2, 2025 | 238.00 | 252.00 | 230.00 | 230.00 | 230.00 | - | 432,566,100 |
| Oct 1, 2025 | 240.00 | 240.00 | 218.00 | 230.00 | 230.00 | -3.36% | 360,244,400 |
| Sep 30, 2025 | 230.00 | 252.00 | 218.00 | 238.00 | 238.00 | 13.33% | 1,745,434,000 |
| Sep 29, 2025 | 157.00 | 210.00 | 157.00 | 210.00 | 210.00 | 34.62% | 2,141,427,000 |
| Sep 26, 2025 | 151.00 | 160.00 | 149.00 | 156.00 | 156.00 | 3.31% | 136,517,000 |
| Sep 25, 2025 | 159.00 | 159.00 | 148.00 | 151.00 | 151.00 | -3.21% | 178,422,000 |
| Sep 24, 2025 | 162.00 | 164.00 | 156.00 | 156.00 | 156.00 | -3.70% | 149,798,600 |
| Sep 23, 2025 | 160.00 | 164.00 | 158.00 | 162.00 | 162.00 | 3.18% | 189,806,900 |
| Sep 22, 2025 | 161.00 | 165.00 | 155.00 | 157.00 | 157.00 | -1.26% | 199,050,100 |
| Sep 19, 2025 | 170.00 | 172.00 | 158.00 | 159.00 | 159.00 | -5.92% | 247,891,300 |
| Sep 18, 2025 | 165.00 | 177.00 | 164.00 | 169.00 | 169.00 | 5.63% | 721,204,400 |
| Sep 17, 2025 | 153.00 | 181.00 | 151.00 | 160.00 | 160.00 | 3.23% | 1,470,455,000 |
| Sep 16, 2025 | 156.00 | 162.00 | 148.00 | 155.00 | 155.00 | -0.64% | 488,080,200 |
| Sep 15, 2025 | 145.00 | 157.00 | 145.00 | 156.00 | 156.00 | 8.33% | 329,364,200 |
| Sep 12, 2025 | 138.00 | 146.00 | 137.00 | 144.00 | 144.00 | 4.35% | 271,650,000 |
| Sep 11, 2025 | 135.00 | 140.00 | 133.00 | 138.00 | 138.00 | 3.76% | 138,120,000 |
| Sep 10, 2025 | 138.00 | 139.00 | 129.00 | 133.00 | 133.00 | -2.21% | 69,977,900 |
| Sep 9, 2025 | 133.00 | 137.00 | 124.00 | 136.00 | 136.00 | 2.26% | 141,157,000 |
| Sep 8, 2025 | 136.00 | 144.00 | 133.00 | 133.00 | 133.00 | -2.21% | 180,130,500 |
| Sep 4, 2025 | 141.00 | 142.00 | 135.00 | 136.00 | 136.00 | -2.86% | 71,561,100 |
| Sep 3, 2025 | 148.00 | 148.00 | 139.00 | 140.00 | 140.00 | -4.11% | 102,026,700 |
| Sep 2, 2025 | 135.00 | 149.00 | 135.00 | 146.00 | 146.00 | 9.77% | 287,884,300 |
| Sep 1, 2025 | 128.00 | 138.00 | 120.00 | 133.00 | 133.00 | -2.92% | 161,398,000 |
| Aug 29, 2025 | 145.00 | 146.00 | 130.00 | 137.00 | 137.00 | -9.27% | 458,109,500 |
| Aug 28, 2025 | 148.00 | 156.00 | 148.00 | 151.00 | 151.00 | 2.72% | 228,896,500 |
| Aug 27, 2025 | 154.00 | 158.00 | 146.00 | 147.00 | 147.00 | -3.92% | 248,979,600 |
| Aug 26, 2025 | 171.00 | 171.00 | 153.00 | 153.00 | 153.00 | -10.00% | 559,338,800 |
| Aug 25, 2025 | 150.00 | 172.00 | 145.00 | 170.00 | 170.00 | 18.06% | 1,350,372,000 |
| Aug 22, 2025 | 143.00 | 149.00 | 140.00 | 144.00 | 144.00 | 0.70% | 243,635,200 |
| Aug 21, 2025 | 142.00 | 152.00 | 138.00 | 143.00 | 143.00 | 1.42% | 403,615,800 |
| Aug 20, 2025 | 154.00 | 159.00 | 135.00 | 141.00 | 141.00 | -7.84% | 804,291,000 |
| Aug 19, 2025 | 135.00 | 153.00 | 135.00 | 153.00 | 153.00 | 15.04% | 1,008,936,000 |
| Aug 15, 2025 | 128.00 | 140.00 | 125.00 | 133.00 | 133.00 | 5.56% | 490,885,500 |
| Aug 14, 2025 | 125.00 | 137.00 | 124.00 | 126.00 | 126.00 | 2.44% | 579,490,600 |
| Aug 13, 2025 | 119.00 | 125.00 | 119.00 | 123.00 | 123.00 | 3.36% | 146,110,100 |
| Aug 12, 2025 | 120.00 | 126.00 | 117.00 | 119.00 | 119.00 | -0.83% | 234,474,300 |
| Aug 11, 2025 | 119.00 | 128.00 | 118.00 | 120.00 | 120.00 | 1.69% | 286,840,900 |
| Aug 8, 2025 | 123.00 | 124.00 | 116.00 | 118.00 | 118.00 | -4.07% | 179,308,200 |
| Aug 7, 2025 | 115.00 | 126.00 | 114.00 | 123.00 | 123.00 | 8.85% | 534,147,600 |
| Aug 6, 2025 | 114.00 | 119.00 | 111.00 | 113.00 | 113.00 | - | 239,152,400 |
| Aug 5, 2025 | 100.00 | 123.00 | 100.00 | 113.00 | 113.00 | 13.00% | 878,679,400 |
| Aug 4, 2025 | 101.00 | 102.00 | 99.00 | 100.00 | 100.00 | -0.99% | 47,622,200 |
| Aug 1, 2025 | 102.00 | 104.00 | 97.00 | 101.00 | 101.00 | -3.81% | 95,930,100 |
| Jul 31, 2025 | 109.00 | 109.00 | 104.00 | 105.00 | 105.00 | -2.78% | 40,805,500 |
| Jul 30, 2025 | 112.00 | 112.00 | 106.00 | 108.00 | 108.00 | -2.70% | 59,941,600 |
| Jul 29, 2025 | 104.00 | 111.00 | 102.00 | 111.00 | 111.00 | 7.77% | 116,917,200 |
| Jul 28, 2025 | 103.00 | 106.00 | 103.00 | 103.00 | 103.00 | - | 27,821,800 |
| Jul 25, 2025 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | -2.83% | 33,341,300 |
| Jul 24, 2025 | 110.00 | 112.00 | 104.00 | 106.00 | 106.00 | -3.64% | 69,260,900 |
| Jul 23, 2025 | 109.00 | 110.00 | 106.00 | 110.00 | 110.00 | 1.85% | 57,560,600 |
| Jul 22, 2025 | 110.00 | 113.00 | 105.00 | 108.00 | 108.00 | -1.82% | 124,332,200 |
| Jul 21, 2025 | 103.00 | 110.00 | 101.00 | 110.00 | 110.00 | 7.84% | 173,659,900 |
| Jul 18, 2025 | 106.00 | 106.00 | 102.00 | 102.00 | 102.00 | -2.86% | 43,099,700 |
| Jul 17, 2025 | 107.00 | 107.00 | 103.00 | 105.00 | 105.00 | 0.96% | 36,345,900 |
| Jul 16, 2025 | 102.00 | 106.00 | 100.00 | 104.00 | 104.00 | 1.96% | 97,217,600 |