PT Multipolar Tbk (IDX:MLPL)
Indonesia
· Delayed Price · Currency is IDR 99.00
-1.00 (-1.00%)
Apr 28, 2026, 4:13 PM WIB
PT Multipolar Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 100.00 | 103.00 | 98.00 | 101.00 | - | 1.00% | 10,803,600 |
| Apr 27, 2026 | 101.00 | 103.00 | 99.00 | 100.00 | 100.00 | -0.99% | 26,956,100 |
| Apr 24, 2026 | 105.00 | 106.00 | 99.00 | 101.00 | 101.00 | -3.81% | 41,114,800 |
| Apr 23, 2026 | 112.00 | 114.00 | 105.00 | 105.00 | 105.00 | -3.67% | 66,616,300 |
| Apr 22, 2026 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 1.87% | 27,520,300 |
| Apr 21, 2026 | 106.00 | 109.00 | 103.00 | 107.00 | 107.00 | 0.94% | 20,792,700 |
| Apr 20, 2026 | 107.00 | 111.00 | 105.00 | 106.00 | 106.00 | -0.93% | 28,222,100 |
| Apr 17, 2026 | 115.00 | 115.00 | 107.00 | 107.00 | 107.00 | -5.31% | 65,713,400 |
| Apr 16, 2026 | 111.00 | 120.00 | 111.00 | 113.00 | 113.00 | 4.63% | 152,714,700 |
| Apr 15, 2026 | 106.00 | 111.00 | 106.00 | 108.00 | 108.00 | 2.86% | 85,824,800 |
| Apr 14, 2026 | 102.00 | 106.00 | 102.00 | 105.00 | 105.00 | 3.96% | 52,213,200 |
| Apr 13, 2026 | 100.00 | 103.00 | 97.00 | 101.00 | 101.00 | 2.02% | 36,014,100 |
| Apr 10, 2026 | 96.00 | 101.00 | 95.00 | 99.00 | 99.00 | 4.21% | 71,643,000 |
| Apr 9, 2026 | 97.00 | 97.00 | 94.00 | 95.00 | 95.00 | -2.06% | 20,128,200 |
| Apr 8, 2026 | 93.00 | 97.00 | 92.00 | 97.00 | 97.00 | 5.43% | 56,239,700 |
| Apr 7, 2026 | 92.00 | 93.00 | 89.00 | 92.00 | 92.00 | - | 15,485,500 |
| Apr 6, 2026 | 91.00 | 92.00 | 86.00 | 92.00 | 92.00 | 1.10% | 25,962,200 |
| Apr 2, 2026 | 96.00 | 97.00 | 91.00 | 91.00 | 91.00 | -4.21% | 30,979,300 |
| Apr 1, 2026 | 94.00 | 96.00 | 93.00 | 95.00 | 95.00 | 3.26% | 32,995,300 |
| Mar 31, 2026 | 92.00 | 95.00 | 91.00 | 92.00 | 92.00 | - | 16,866,200 |
| Mar 30, 2026 | 93.00 | 93.00 | 89.00 | 92.00 | 92.00 | -1.08% | 21,190,000 |
| Mar 27, 2026 | 95.00 | 96.00 | 92.00 | 93.00 | 93.00 | -2.11% | 26,416,400 |
| Mar 26, 2026 | 95.00 | 98.00 | 93.00 | 95.00 | 95.00 | - | 18,906,800 |
| Mar 25, 2026 | 91.00 | 96.00 | 89.00 | 95.00 | 95.00 | 4.40% | 47,620,000 |
| Mar 17, 2026 | 91.00 | 94.00 | 89.00 | 91.00 | 91.00 | 1.11% | 26,403,800 |
| Mar 16, 2026 | 91.00 | 92.00 | 85.00 | 90.00 | 90.00 | - | 31,608,300 |
| Mar 13, 2026 | 92.00 | 102.00 | 90.00 | 90.00 | 90.00 | -3.23% | 105,804,700 |
| Mar 12, 2026 | 95.00 | 96.00 | 93.00 | 93.00 | 93.00 | -1.06% | 10,812,400 |
| Mar 11, 2026 | 97.00 | 100.00 | 94.00 | 94.00 | 94.00 | -3.09% | 25,417,100 |
| Mar 10, 2026 | 96.00 | 98.00 | 95.00 | 97.00 | 97.00 | 4.30% | 19,466,800 |
| Mar 9, 2026 | 98.00 | 99.00 | 89.00 | 93.00 | 93.00 | -7.92% | 53,141,800 |
| Mar 6, 2026 | 103.00 | 103.00 | 98.00 | 101.00 | 101.00 | -1.94% | 36,853,500 |
| Mar 5, 2026 | 97.00 | 104.00 | 97.00 | 103.00 | 103.00 | 7.29% | 40,033,100 |
| 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 |