PT Multipolar Technology Tbk (IDX:MLPT)
Indonesia
· Delayed Price · Currency is IDR 72,375
-125 (-0.17%)
At close: Dec 5, 2025
IDX:MLPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72,500.00 | 72,500.00 | 72,000.00 | 72,375.00 | 72,375.00 | -0.17% | 2,700 |
| Dec 4, 2025 | 72,225.00 | 72,500.00 | 72,225.00 | 72,500.00 | 72,500.00 | 0.38% | 1,800 |
| Dec 3, 2025 | 72,025.00 | 72,350.00 | 72,000.00 | 72,225.00 | 72,225.00 | 0.31% | 6,900 |
| Dec 2, 2025 | 73,975.00 | 73,975.00 | 72,000.00 | 72,000.00 | 72,000.00 | -1.40% | 8,700 |
| Dec 1, 2025 | 74,100.00 | 74,100.00 | 72,975.00 | 73,025.00 | 73,025.00 | -2.89% | 4,200 |
| Nov 28, 2025 | 75,100.00 | 75,475.00 | 74,975.00 | 75,200.00 | 75,200.00 | 0.20% | 6,400 |
| Nov 27, 2025 | 81,750.00 | 86,050.00 | 74,400.00 | 75,050.00 | 75,050.00 | 0.10% | 25,500 |
| Nov 26, 2025 | 72,300.00 | 75,000.00 | 72,000.00 | 74,975.00 | 74,975.00 | 3.70% | 12,300 |
| Nov 25, 2025 | 73,150.00 | 73,950.00 | 72,050.00 | 72,300.00 | 72,300.00 | -1.16% | 9,600 |
| Nov 24, 2025 | 75,500.00 | 75,500.00 | 73,000.00 | 73,150.00 | 73,150.00 | -3.11% | 15,000 |
| Nov 21, 2025 | 75,950.00 | 76,000.00 | 75,500.00 | 75,500.00 | 75,500.00 | -0.59% | 2,300 |
| Nov 20, 2025 | 77,450.00 | 77,450.00 | 75,000.00 | 75,950.00 | 75,950.00 | -1.94% | 10,900 |
| Nov 19, 2025 | 78,000.00 | 78,000.00 | 77,425.00 | 77,450.00 | 77,450.00 | -0.71% | 3,600 |
| Nov 18, 2025 | 77,700.00 | 78,000.00 | 77,700.00 | 78,000.00 | 78,000.00 | - | 9,900 |
| Nov 17, 2025 | 77,550.00 | 78,200.00 | 77,450.00 | 78,000.00 | 78,000.00 | 0.61% | 7,300 |
| Nov 14, 2025 | 78,200.00 | 78,500.00 | 77,500.00 | 77,525.00 | 77,525.00 | -0.86% | 3,800 |
| Nov 13, 2025 | 78,575.00 | 79,500.00 | 78,125.00 | 78,200.00 | 78,200.00 | -0.48% | 5,500 |
| Nov 12, 2025 | 77,400.00 | 80,900.00 | 77,200.00 | 78,575.00 | 78,575.00 | 2.48% | 12,200 |
| Nov 11, 2025 | 79,500.00 | 79,500.00 | 76,000.00 | 76,675.00 | 76,675.00 | -3.55% | 10,900 |
| Nov 10, 2025 | 78,850.00 | 79,500.00 | 78,800.00 | 79,500.00 | 79,500.00 | 0.89% | 7,900 |
| Nov 7, 2025 | 79,800.00 | 79,800.00 | 78,600.00 | 78,800.00 | 78,800.00 | -1.04% | 7,700 |
| Nov 6, 2025 | 79,800.00 | 80,475.00 | 79,600.00 | 79,625.00 | 79,571.50 | -0.19% | 16,800 |
| Nov 5, 2025 | 80,000.00 | 81,500.00 | 79,500.00 | 79,775.00 | 79,721.40 | 0.47% | 6,600 |
| Nov 4, 2025 | 80,800.00 | 80,800.00 | 79,250.00 | 79,400.00 | 79,346.65 | -0.75% | 16,300 |
| Nov 3, 2025 | 81,725.00 | 81,750.00 | 79,250.00 | 80,000.00 | 79,946.25 | - | 16,700 |
| Oct 31, 2025 | 82,000.00 | 82,250.00 | 80,000.00 | 80,000.00 | 79,946.25 | -1.23% | 14,500 |
| Oct 30, 2025 | 80,725.00 | 82,050.00 | 80,725.00 | 81,000.00 | 80,945.58 | 1.25% | 18,600 |
| Oct 29, 2025 | 85,250.00 | 85,250.00 | 79,000.00 | 80,000.00 | 79,946.25 | -5.66% | 39,400 |
| Oct 28, 2025 | 74,450.00 | 85,925.00 | 74,450.00 | 84,800.00 | 84,743.02 | 14.56% | 103,200 |
| Oct 27, 2025 | 84,750.00 | 84,750.00 | 73,500.00 | 74,025.00 | 73,975.26 | -12.65% | 57,900 |
| Oct 24, 2025 | 85,500.00 | 85,500.00 | 82,500.00 | 84,750.00 | 84,693.06 | -0.88% | 29,500 |
| Oct 23, 2025 | 85,025.00 | 89,200.00 | 81,975.00 | 85,500.00 | 85,442.55 | 0.59% | 83,300 |
| Oct 22, 2025 | 77,000.00 | 93,875.00 | 77,000.00 | 85,000.00 | 84,942.89 | -5.87% | 188,100 |
| Oct 21, 2025 | 106,200.00 | 106,200.00 | 90,300.00 | 90,300.00 | 90,239.33 | -14.99% | 134,700 |
| Oct 20, 2025 | 124,950.00 | 124,950.00 | 106,225.00 | 106,225.00 | 106,153.63 | -14.99% | 13,900 |
| Oct 17, 2025 | 147,000.00 | 147,625.00 | 124,950.00 | 124,950.00 | 124,866.05 | -15.00% | 19,600 |
| Oct 16, 2025 | 164,200.00 | 175,000.00 | 139,575.00 | 147,000.00 | 146,901.23 | -10.48% | 47,000 |
| Oct 15, 2025 | 193,150.00 | 193,150.00 | 164,200.00 | 164,200.00 | 164,089.67 | -14.99% | 64,500 |
| Oct 14, 2025 | 204,150.00 | 204,150.00 | 189,900.00 | 193,150.00 | 193,020.22 | -5.35% | 29,600 |
| Oct 13, 2025 | 200,000.00 | 210,250.00 | 200,000.00 | 204,075.00 | 203,937.88 | 2.04% | 44,700 |
| Oct 10, 2025 | 191,900.00 | 202,900.00 | 164,475.00 | 200,000.00 | 199,865.62 | 4.22% | 38,000 |
| Oct 9, 2025 | 225,700.00 | 232,000.00 | 191,850.00 | 191,900.00 | 191,771.06 | -14.98% | 69,800 |
| Oct 8, 2025 | 219,100.00 | 257,875.00 | 197,000.00 | 225,700.00 | 225,548.35 | 5.03% | 62,600 |
| Oct 7, 2025 | 216,925.00 | 216,925.00 | 214,900.00 | 214,900.00 | 214,755.61 | 8.96% | 39,000 |
| Oct 6, 2025 | 195,000.00 | 197,225.00 | 195,000.00 | 197,225.00 | 197,092.48 | 10.00% | 37,100 |
| Oct 3, 2025 | 179,300.00 | 179,300.00 | 179,300.00 | 179,300.00 | 179,179.53 | 10.00% | 3,200 |
| Oct 2, 2025 | 148,500.00 | 163,000.00 | 148,500.00 | 163,000.00 | 162,890.48 | 9.99% | 5,400 |
| Oct 1, 2025 | 147,000.00 | 148,200.00 | 147,000.00 | 148,200.00 | 148,100.42 | 0.82% | 5,000 |
| Sep 30, 2025 | 148,950.00 | 148,950.00 | 147,000.00 | 147,000.00 | 146,901.23 | -1.34% | 20,400 |
| Sep 29, 2025 | 152,000.00 | 152,200.00 | 149,000.00 | 149,000.00 | 148,899.89 | -5.23% | 24,800 |
| Sep 18, 2025 | 150,000.00 | 157,225.00 | 150,000.00 | 157,225.00 | 157,119.36 | 20.00% | 71,900 |
| Sep 17, 2025 | 117,300.00 | 131,025.00 | 117,300.00 | 131,025.00 | 130,936.96 | 19.99% | 88,900 |
| Sep 16, 2025 | 91,000.00 | 109,200.00 | 91,000.00 | 109,200.00 | 109,126.63 | 20.00% | 213,900 |
| Sep 15, 2025 | 83,500.00 | 91,000.00 | 80,025.00 | 91,000.00 | 90,938.86 | 13.71% | 311,400 |
| Sep 12, 2025 | 72,300.00 | 85,975.00 | 72,250.00 | 80,025.00 | 79,971.23 | 10.68% | 59,700 |
| Sep 11, 2025 | 72,250.00 | 72,300.00 | 72,250.00 | 72,300.00 | 72,251.42 | 0.07% | 6,200 |
| Sep 10, 2025 | 72,500.00 | 72,500.00 | 72,250.00 | 72,250.00 | 72,201.46 | -0.34% | 4,900 |
| Sep 9, 2025 | 77,200.00 | 77,200.00 | 72,500.00 | 72,500.00 | 72,451.29 | -6.33% | 46,200 |
| Sep 8, 2025 | 77,925.00 | 77,925.00 | 77,400.00 | 77,400.00 | 77,347.99 | -0.67% | 4,400 |
| Sep 4, 2025 | 78,000.00 | 78,000.00 | 77,900.00 | 77,925.00 | 77,872.64 | 0.10% | 36,100 |
| Sep 3, 2025 | 78,000.00 | 78,000.00 | 77,850.00 | 77,850.00 | 77,797.69 | -0.19% | 16,000 |
| Sep 2, 2025 | 79,400.00 | 79,400.00 | 78,000.00 | 78,000.00 | 77,947.59 | -1.89% | 6,100 |
| Aug 26, 2025 | 78,500.00 | 80,500.00 | 78,350.00 | 79,500.00 | 79,446.58 | 3.25% | 149,000 |
| Aug 25, 2025 | 80,050.00 | 80,975.00 | 75,800.00 | 77,000.00 | 76,948.26 | 1.42% | 337,200 |
| Aug 22, 2025 | 75,000.00 | 80,500.00 | 75,000.00 | 75,925.00 | 75,873.99 | 4.29% | 184,300 |
| Aug 21, 2025 | 74,975.00 | 81,150.00 | 72,800.00 | 72,800.00 | 72,751.09 | 3.26% | 258,800 |
| Aug 20, 2025 | 72,525.00 | 77,900.00 | 70,500.00 | 70,500.00 | 70,452.63 | 3.68% | 249,000 |
| Aug 19, 2025 | 74,525.00 | 80,425.00 | 68,000.00 | 68,000.00 | 67,954.31 | -3.55% | 224,200 |
| Aug 15, 2025 | 70,000.00 | 80,000.00 | 70,000.00 | 70,500.00 | 70,452.63 | 5.62% | 251,000 |
| Aug 13, 2025 | 63,025.00 | 74,275.00 | 63,000.00 | 66,750.00 | 66,705.15 | 7.84% | 208,800 |
| Aug 12, 2025 | 58,500.00 | 61,900.00 | 51,500.00 | 61,900.00 | 61,858.41 | 19.96% | 103,100 |
| Aug 11, 2025 | 43,000.00 | 51,600.00 | 43,000.00 | 51,600.00 | 51,565.33 | 20.00% | 73,100 |
| Aug 8, 2025 | 39,750.00 | 43,000.00 | 39,750.00 | 43,000.00 | 42,971.11 | 7.50% | 45,000 |
| Aug 7, 2025 | 39,900.00 | 40,600.00 | 39,650.00 | 40,000.00 | 39,973.12 | 0.25% | 13,900 |
| Aug 6, 2025 | 40,675.00 | 41,200.00 | 39,800.00 | 39,900.00 | 39,873.19 | -0.87% | 8,300 |
| Aug 5, 2025 | 41,500.00 | 41,975.00 | 40,000.00 | 40,250.00 | 40,222.96 | -1.83% | 13,900 |
| Aug 4, 2025 | 39,650.00 | 42,000.00 | 39,400.00 | 41,000.00 | 40,972.45 | 3.40% | 59,100 |
| Aug 1, 2025 | 36,925.00 | 39,650.00 | 36,925.00 | 39,650.00 | 39,623.36 | 7.38% | 31,800 |
| Jul 31, 2025 | 39,075.00 | 39,100.00 | 36,025.00 | 36,925.00 | 36,900.19 | -5.50% | 16,100 |
| Jul 30, 2025 | 41,450.00 | 44,975.00 | 38,850.00 | 39,075.00 | 39,048.75 | 0.58% | 103,700 |
| Jul 29, 2025 | 32,375.00 | 38,850.00 | 32,100.00 | 38,850.00 | 38,823.90 | 20.00% | 200,700 |
| Jul 28, 2025 | 32,100.00 | 32,375.00 | 32,075.00 | 32,375.00 | 32,353.25 | 1.09% | 2,000 |
| Jul 25, 2025 | 32,525.00 | 32,525.00 | 31,900.00 | 32,025.00 | 32,003.48 | -1.54% | 21,300 |
| Jul 24, 2025 | 32,375.00 | 33,000.00 | 32,250.00 | 32,525.00 | 32,503.15 | 0.54% | 28,500 |
| Jul 23, 2025 | 32,200.00 | 32,350.00 | 31,950.00 | 32,350.00 | 32,328.26 | 0.47% | 7,600 |
| Jul 22, 2025 | 32,450.00 | 32,600.00 | 32,000.00 | 32,200.00 | 32,178.36 | -0.77% | 5,700 |
| Jul 21, 2025 | 32,575.00 | 32,575.00 | 31,975.00 | 32,450.00 | 32,428.20 | -0.46% | 6,300 |
| Jul 18, 2025 | 32,000.00 | 33,500.00 | 31,850.00 | 32,600.00 | 32,578.10 | 1.88% | 22,900 |
| Jul 17, 2025 | 31,550.00 | 33,025.00 | 31,450.00 | 32,000.00 | 31,978.50 | 1.51% | 18,300 |
| Jul 16, 2025 | 31,525.00 | 31,550.00 | 31,475.00 | 31,525.00 | 31,503.82 | 0.08% | 6,400 |
| Jul 15, 2025 | 32,125.00 | 32,200.00 | 31,450.00 | 31,500.00 | 31,478.84 | -2.17% | 10,100 |
| Jul 14, 2025 | 33,875.00 | 33,875.00 | 31,525.00 | 32,200.00 | 32,178.36 | 1.02% | 6,300 |
| Jul 11, 2025 | 31,575.00 | 32,075.00 | 31,575.00 | 31,875.00 | 31,853.58 | 1.35% | 8,300 |
| Jul 10, 2025 | 31,975.00 | 32,000.00 | 30,800.00 | 31,450.00 | 31,428.87 | -1.64% | 37,200 |
| Jul 9, 2025 | 31,925.00 | 32,500.00 | 31,400.00 | 31,975.00 | 31,953.52 | 0.16% | 12,200 |
| Jul 8, 2025 | 33,050.00 | 33,100.00 | 31,000.00 | 31,925.00 | 31,903.55 | -3.33% | 15,500 |
| Jul 7, 2025 | 33,900.00 | 34,000.00 | 33,025.00 | 33,025.00 | 33,002.81 | -2.58% | 14,500 |
| Jul 4, 2025 | 33,950.00 | 34,025.00 | 33,900.00 | 33,900.00 | 33,877.22 | -0.15% | 2,000 |
| Jul 3, 2025 | 34,000.00 | 34,725.00 | 33,950.00 | 33,950.00 | 33,927.19 | 0.07% | 4,300 |
| Jul 2, 2025 | 36,000.00 | 36,000.00 | 33,300.00 | 33,925.00 | 33,902.21 | -5.76% | 11,300 |