PT Multipolar Tbk (IDX:MLPL)
Indonesia
· Delayed Price · Currency is IDR 103.00
+7.00 (7.29%)
Mar 5, 2026, 4:07 PM WIB
PT Multipolar Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 97.00 | 104.00 | 97.00 | 102.00 | - | 6.25% | 33,834,500 |
| Mar 4, 2026 | 103.00 | 103.00 | 92.00 | 96.00 | 96.00 | -6.80% | 117,097,600 |
| Mar 3, 2026 | 105.00 | 109.00 | 102.00 | 103.00 | 103.00 | -1.90% | 38,037,700 |
| Mar 2, 2026 | 105.00 | 109.00 | 103.00 | 105.00 | 105.00 | -9.48% | 82,687,900 |
| Feb 27, 2026 | 114.00 | 117.00 | 112.00 | 116.00 | 116.00 | 1.75% | 40,526,700 |
| Feb 26, 2026 | 120.00 | 121.00 | 113.00 | 114.00 | 114.00 | -4.20% | 63,586,000 |
| Feb 25, 2026 | 121.00 | 123.00 | 119.00 | 119.00 | 119.00 | -1.65% | 47,575,500 |
| Feb 24, 2026 | 122.00 | 129.00 | 121.00 | 121.00 | 121.00 | -1.63% | 131,417,200 |
| Feb 23, 2026 | 124.00 | 128.00 | 122.00 | 123.00 | 123.00 | 0.82% | 81,958,100 |
| Feb 20, 2026 | 123.00 | 125.00 | 118.00 | 122.00 | 122.00 | - | 68,714,900 |
| Feb 19, 2026 | 125.00 | 125.00 | 120.00 | 122.00 | 122.00 | -0.81% | 48,353,400 |
| Feb 18, 2026 | 119.00 | 126.00 | 119.00 | 123.00 | 123.00 | 4.24% | 95,870,700 |
| Feb 13, 2026 | 120.00 | 123.00 | 118.00 | 118.00 | 118.00 | -1.67% | 37,214,400 |
| Feb 12, 2026 | 120.00 | 124.00 | 117.00 | 120.00 | 120.00 | 0.84% | 117,106,700 |
| Feb 11, 2026 | 116.00 | 120.00 | 114.00 | 119.00 | 119.00 | 3.48% | 101,373,200 |
| Feb 10, 2026 | 112.00 | 117.00 | 111.00 | 115.00 | 115.00 | 2.68% | 87,843,400 |
| Feb 9, 2026 | 109.00 | 113.00 | 106.00 | 112.00 | 112.00 | 3.70% | 51,925,200 |
| Feb 6, 2026 | 111.00 | 112.00 | 106.00 | 108.00 | 108.00 | -5.26% | 65,307,500 |
| Feb 5, 2026 | 112.00 | 116.00 | 111.00 | 114.00 | 114.00 | 1.79% | 62,434,800 |
| Feb 4, 2026 | 114.00 | 116.00 | 110.00 | 112.00 | 112.00 | -0.88% | 69,545,300 |
| Feb 3, 2026 | 110.00 | 113.00 | 104.00 | 113.00 | 113.00 | 5.61% | 127,155,800 |
| Feb 2, 2026 | 123.00 | 123.00 | 102.00 | 107.00 | 107.00 | -10.83% | 230,279,300 |
| Jan 30, 2026 | 126.00 | 132.00 | 119.00 | 120.00 | 120.00 | -3.23% | 181,991,400 |
| Jan 29, 2026 | 131.00 | 132.00 | 112.00 | 124.00 | 124.00 | -5.34% | 259,871,800 |
| Jan 28, 2026 | 146.00 | 146.00 | 131.00 | 131.00 | 131.00 | -14.38% | 376,598,000 |
| Jan 27, 2026 | 160.00 | 160.00 | 151.00 | 153.00 | 153.00 | -2.55% | 172,814,600 |
| Jan 26, 2026 | 149.00 | 160.00 | 149.00 | 157.00 | 157.00 | 6.08% | 326,638,700 |
| Jan 23, 2026 | 156.00 | 160.00 | 148.00 | 148.00 | 148.00 | -5.73% | 375,618,800 |
| Jan 22, 2026 | 142.00 | 161.00 | 141.00 | 157.00 | 157.00 | 11.35% | 841,204,700 |
| Jan 21, 2026 | 147.00 | 148.00 | 141.00 | 141.00 | 141.00 | -4.08% | 82,039,100 |
| Jan 20, 2026 | 151.00 | 152.00 | 146.00 | 147.00 | 147.00 | -2.65% | 72,419,400 |
| Jan 19, 2026 | 147.00 | 153.00 | 145.00 | 151.00 | 151.00 | 3.42% | 101,787,800 |
| Jan 15, 2026 | 153.00 | 154.00 | 145.00 | 146.00 | 146.00 | -4.58% | 146,064,400 |
| Jan 14, 2026 | 157.00 | 163.00 | 152.00 | 153.00 | 153.00 | -1.92% | 270,291,900 |
| Jan 13, 2026 | 147.00 | 157.00 | 145.00 | 156.00 | 156.00 | 7.59% | 500,552,600 |
| Jan 12, 2026 | 144.00 | 149.00 | 139.00 | 145.00 | 145.00 | 0.69% | 192,197,000 |
| Jan 9, 2026 | 144.00 | 147.00 | 142.00 | 144.00 | 144.00 | - | 62,332,900 |
| Jan 8, 2026 | 147.00 | 148.00 | 143.00 | 144.00 | 144.00 | -1.37% | 72,997,400 |
| Jan 7, 2026 | 152.00 | 152.00 | 145.00 | 146.00 | 146.00 | -3.95% | 122,343,700 |
| Jan 6, 2026 | 143.00 | 152.00 | 142.00 | 152.00 | 152.00 | 7.04% | 241,051,000 |
| Jan 5, 2026 | 140.00 | 144.00 | 138.00 | 142.00 | 142.00 | 0.71% | 126,492,100 |
| Jan 2, 2026 | 139.00 | 144.00 | 138.00 | 141.00 | 141.00 | 1.44% | 92,559,700 |
| Dec 30, 2025 | 141.00 | 142.00 | 137.00 | 139.00 | 139.00 | -0.71% | 48,560,600 |
| Dec 29, 2025 | 135.00 | 140.00 | 134.00 | 140.00 | 140.00 | 3.70% | 64,078,500 |
| Dec 24, 2025 | 140.00 | 141.00 | 133.00 | 135.00 | 135.00 | -1.46% | 55,543,200 |
| Dec 23, 2025 | 136.00 | 140.00 | 135.00 | 137.00 | 137.00 | 0.74% | 73,015,600 |
| Dec 22, 2025 | 140.00 | 141.00 | 135.00 | 136.00 | 136.00 | -2.16% | 73,733,900 |
| Dec 19, 2025 | 142.00 | 143.00 | 137.00 | 139.00 | 139.00 | -2.11% | 98,281,200 |
| Dec 18, 2025 | 147.00 | 150.00 | 141.00 | 142.00 | 142.00 | -3.40% | 112,876,500 |
| Dec 17, 2025 | 146.00 | 152.00 | 143.00 | 147.00 | 147.00 | 0.68% | 181,841,800 |
| Dec 16, 2025 | 150.00 | 151.00 | 141.00 | 146.00 | 146.00 | -3.31% | 184,141,400 |
| Dec 15, 2025 | 162.00 | 166.00 | 150.00 | 151.00 | 151.00 | -6.79% | 171,094,300 |
| Dec 12, 2025 | 171.00 | 173.00 | 162.00 | 162.00 | 162.00 | -3.57% | 240,253,400 |
| Dec 11, 2025 | 160.00 | 171.00 | 158.00 | 168.00 | 168.00 | 5.66% | 343,399,400 |
| Dec 10, 2025 | 167.00 | 167.00 | 156.00 | 159.00 | 159.00 | -4.22% | 358,965,400 |
| Dec 9, 2025 | 172.00 | 175.00 | 165.00 | 166.00 | 166.00 | -2.92% | 193,998,700 |
| Dec 8, 2025 | 167.00 | 177.00 | 167.00 | 171.00 | 171.00 | 2.40% | 226,775,800 |
| 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 |