PT Multipolar Technology Tbk (IDX:MLPT)
Indonesia
· Delayed Price · Currency is IDR 24,500
-325 (-1.31%)
At close: Mar 6, 2026
IDX:MLPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 22,300.00 | 24,825.00 | 22,300.00 | 24,825.00 | 24,825.00 | 12.84% | 9,100 |
| Mar 4, 2026 | 24,225.00 | 24,225.00 | 21,700.00 | 22,000.00 | 22,000.00 | -9.18% | 9,100 |
| Mar 3, 2026 | 25,000.00 | 25,000.00 | 24,000.00 | 24,225.00 | 24,225.00 | -3.10% | 5,700 |
| Mar 2, 2026 | 28,150.00 | 28,150.00 | 24,100.00 | 25,000.00 | 25,000.00 | -10.95% | 28,300 |
| Feb 27, 2026 | 27,900.00 | 29,200.00 | 27,900.00 | 28,075.00 | 28,075.00 | 0.63% | 13,600 |
| Feb 26, 2026 | 32,000.00 | 34,500.00 | 27,525.00 | 27,900.00 | 27,900.00 | -12.81% | 41,200 |
| Feb 25, 2026 | 32,975.00 | 33,175.00 | 32,000.00 | 32,000.00 | 32,000.00 | -2.96% | 4,800 |
| Feb 24, 2026 | 33,975.00 | 34,000.00 | 32,000.00 | 32,975.00 | 32,975.00 | -2.94% | 8,100 |
| Feb 23, 2026 | 35,150.00 | 35,200.00 | 33,700.00 | 33,975.00 | 33,975.00 | -3.00% | 6,400 |
| Feb 20, 2026 | 35,750.00 | 35,750.00 | 34,500.00 | 35,025.00 | 35,025.00 | -2.71% | 4,000 |
| Feb 19, 2026 | 36,000.00 | 36,125.00 | 36,000.00 | 36,000.00 | 36,000.00 | -0.35% | 3,000 |
| Feb 18, 2026 | 36,000.00 | 37,175.00 | 35,950.00 | 36,125.00 | 36,125.00 | 0.35% | 11,000 |
| Feb 13, 2026 | 37,475.00 | 37,475.00 | 35,550.00 | 36,000.00 | 36,000.00 | -2.83% | 7,500 |
| Feb 12, 2026 | 37,575.00 | 37,575.00 | 37,000.00 | 37,050.00 | 37,050.00 | -1.40% | 5,800 |
| Feb 11, 2026 | 36,900.00 | 38,550.00 | 36,700.00 | 37,575.00 | 37,575.00 | 1.83% | 33,900 |
| Feb 10, 2026 | 35,400.00 | 36,900.00 | 35,400.00 | 36,900.00 | 36,900.00 | 9.66% | 11,600 |
| Feb 9, 2026 | 34,500.00 | 38,200.00 | 32,000.00 | 33,650.00 | 33,650.00 | -6.27% | 13,600 |
| Feb 6, 2026 | 38,475.00 | 38,475.00 | 34,825.00 | 35,900.00 | 35,900.00 | -6.75% | 7,000 |
| Feb 5, 2026 | 39,150.00 | 39,150.00 | 38,500.00 | 38,500.00 | 38,500.00 | -1.66% | 1,600 |
| Feb 4, 2026 | 39,525.00 | 39,525.00 | 39,000.00 | 39,150.00 | 39,150.00 | -0.95% | 4,800 |
| Feb 3, 2026 | 38,650.00 | 40,500.00 | 37,200.00 | 39,525.00 | 39,525.00 | 2.26% | 13,400 |
| Feb 2, 2026 | 45,450.00 | 45,475.00 | 38,650.00 | 38,650.00 | 38,650.00 | -14.96% | 24,500 |
| Jan 30, 2026 | 47,500.00 | 48,225.00 | 45,325.00 | 45,450.00 | 45,450.00 | -6.67% | 22,200 |
| Jan 29, 2026 | 56,000.00 | 56,000.00 | 48,675.00 | 48,700.00 | 48,700.00 | -13.04% | 11,500 |
| Jan 28, 2026 | 60,600.00 | 60,600.00 | 56,000.00 | 56,000.00 | 56,000.00 | -7.59% | 4,500 |
| Jan 27, 2026 | 60,625.00 | 61,000.00 | 59,350.00 | 60,600.00 | 60,600.00 | -3.77% | 8,600 |
| Jan 26, 2026 | 61,000.00 | 62,975.00 | 60,200.00 | 62,975.00 | 62,975.00 | 3.20% | 8,700 |
| Jan 23, 2026 | 61,675.00 | 63,150.00 | 60,650.00 | 61,025.00 | 61,025.00 | -1.05% | 4,300 |
| Jan 22, 2026 | 61,625.00 | 63,600.00 | 61,550.00 | 61,675.00 | 61,675.00 | 0.24% | 3,000 |
| Jan 21, 2026 | 64,050.00 | 64,050.00 | 61,125.00 | 61,525.00 | 61,525.00 | -3.94% | 9,800 |
| Jan 20, 2026 | 62,600.00 | 64,050.00 | 62,600.00 | 64,050.00 | 64,050.00 | 2.64% | 1,500 |
| Jan 19, 2026 | 62,000.00 | 62,600.00 | 62,000.00 | 62,400.00 | 62,400.00 | 0.65% | 1,700 |
| Jan 15, 2026 | 62,375.00 | 62,375.00 | 62,000.00 | 62,000.00 | 62,000.00 | -0.60% | 1,800 |
| Jan 14, 2026 | 62,000.00 | 62,375.00 | 62,000.00 | 62,375.00 | 62,375.00 | 0.60% | 3,200 |
| Jan 13, 2026 | 63,000.00 | 64,050.00 | 60,925.00 | 62,000.00 | 62,000.00 | -0.32% | 8,600 |
| Jan 12, 2026 | 64,175.00 | 64,200.00 | 62,200.00 | 62,200.00 | 62,200.00 | -3.68% | 3,000 |
| Jan 9, 2026 | 65,900.00 | 65,900.00 | 64,575.00 | 64,575.00 | 64,575.00 | -2.16% | 2,300 |
| Jan 8, 2026 | 66,450.00 | 66,450.00 | 66,000.00 | 66,000.00 | 66,000.00 | -0.90% | 3,100 |
| Jan 7, 2026 | 67,275.00 | 67,425.00 | 66,400.00 | 66,600.00 | 66,600.00 | -1.04% | 3,100 |
| Jan 6, 2026 | 62,625.00 | 68,000.00 | 62,225.00 | 67,300.00 | 67,300.00 | 7.51% | 7,200 |
| Jan 5, 2026 | 58,000.00 | 65,000.00 | 58,000.00 | 62,600.00 | 62,600.00 | 0.56% | 5,000 |
| Jan 2, 2026 | 62,450.00 | 62,550.00 | 62,250.00 | 62,250.00 | 62,250.00 | -0.24% | 4,400 |
| Dec 30, 2025 | 57,800.00 | 64,000.00 | 57,800.00 | 62,400.00 | 62,400.00 | 7.96% | 8,800 |
| Dec 29, 2025 | 62,000.00 | 62,000.00 | 56,950.00 | 57,800.00 | 57,800.00 | -2.86% | 5,200 |
| Dec 24, 2025 | 60,200.00 | 60,200.00 | 59,500.00 | 59,500.00 | 59,500.00 | -1.16% | 3,100 |
| Dec 23, 2025 | 57,025.00 | 60,250.00 | 57,025.00 | 60,200.00 | 60,200.00 | 5.61% | 8,500 |
| Dec 22, 2025 | 60,100.00 | 60,100.00 | 57,000.00 | 57,000.00 | 57,000.00 | -5.16% | 17,000 |
| Dec 19, 2025 | 61,325.00 | 61,325.00 | 60,100.00 | 60,100.00 | 60,100.00 | -1.96% | 3,800 |
| Dec 18, 2025 | 62,500.00 | 63,000.00 | 60,050.00 | 61,300.00 | 61,300.00 | -3.92% | 4,700 |
| Dec 17, 2025 | 68,000.00 | 68,125.00 | 60,500.00 | 63,800.00 | 63,800.00 | -2.89% | 5,500 |
| Dec 16, 2025 | 62,400.00 | 68,500.00 | 62,400.00 | 65,700.00 | 65,700.00 | 5.29% | 8,600 |
| Dec 15, 2025 | 67,750.00 | 67,750.00 | 61,300.00 | 62,400.00 | 62,400.00 | -7.90% | 10,000 |
| Dec 12, 2025 | 70,000.00 | 70,000.00 | 67,725.00 | 67,750.00 | 67,750.00 | -3.21% | 5,700 |
| Dec 11, 2025 | 71,050.00 | 73,600.00 | 69,000.00 | 70,000.00 | 70,000.00 | -1.44% | 6,300 |
| Dec 10, 2025 | 72,475.00 | 72,475.00 | 70,800.00 | 71,025.00 | 71,025.00 | -2.03% | 7,900 |
| Dec 9, 2025 | 72,125.00 | 72,500.00 | 72,000.00 | 72,500.00 | 72,500.00 | 0.52% | 4,700 |
| Dec 8, 2025 | 72,375.00 | 72,375.00 | 72,025.00 | 72,125.00 | 72,125.00 | -0.35% | 2,800 |
| 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 |