PT Multipolar Tbk Class A MLPL

IDX · Indonesia · Retail Trade

IDR 73.00-2.00 (-2.67%)

Market closed· Oct 1, 2026, 9:09 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 73.00	-2.67%	IDR 73.00	IDR 76.00	IDR 73.00	10.78M
2026-09-30	IDR 75.00	+1.35%	IDR 74.00	IDR 79.00	IDR 73.00	12.37M
2026-09-29	IDR 74.00	+2.78%	IDR 72.00	IDR 77.00	IDR 70.00	21.61M
2026-09-28	IDR 72.00	-4.00%	IDR 73.00	IDR 74.00	IDR 68.00	24.75M
2026-09-25	IDR 75.00	-7.41%	IDR 80.00	IDR 82.00	IDR 75.00	34.28M
2026-09-24	IDR 81.00	-4.71%	IDR 85.00	IDR 85.00	IDR 81.00	18.86M
2026-09-23	IDR 85.00	+2.41%	IDR 83.00	IDR 85.00	IDR 82.00	13.80M
2026-09-22	IDR 83.00	-2.35%	IDR 86.00	IDR 86.00	IDR 83.00	9.34M
2026-09-21	IDR 85.00	-2.30%	IDR 87.00	IDR 88.00	IDR 85.00	12.71M
2026-09-18	IDR 87.00	0.00%	IDR 87.00	IDR 89.00	IDR 86.00	15.70M
2026-09-17	IDR 87.00	-1.14%	IDR 88.00	IDR 89.00	IDR 87.00	15.93M
2026-09-16	IDR 88.00	-1.12%	IDR 90.00	IDR 91.00	IDR 88.00	12.99M
2026-09-15	IDR 89.00	0.00%	IDR 89.00	IDR 91.00	IDR 88.00	12.43M
2026-09-14	IDR 89.00	-1.11%	IDR 90.00	IDR 90.00	IDR 87.00	28.77M
2026-09-11	IDR 90.00	0.00%	IDR 90.00	IDR 91.00	IDR 88.00	18.17M
2026-09-10	IDR 90.00	-2.17%	IDR 92.00	IDR 92.00	IDR 90.00	25.39M
2026-09-09	IDR 92.00	-2.13%	IDR 94.00	IDR 95.00	IDR 91.00	21.49M
2026-09-08	IDR 94.00	+2.17%	IDR 92.00	IDR 95.00	IDR 91.00	25.31M
2026-09-07	IDR 92.00	0.00%	IDR 92.00	IDR 93.00	IDR 91.00	14.15M
2026-09-04	IDR 92.00	+1.10%	IDR 92.00	IDR 93.00	IDR 90.00	25.28M
2026-09-03	IDR 91.00	-1.09%	IDR 92.00	IDR 93.00	IDR 91.00	32.97M
2026-09-02	IDR 92.00	-1.08%	IDR 94.00	IDR 94.00	IDR 92.00	16.87M
2026-09-01	IDR 93.00	0.00%	IDR 93.00	IDR 94.00	IDR 92.00	14.10M
2026-08-31	IDR 93.00	0.00%	IDR 94.00	IDR 95.00	IDR 92.00	13.69M
2026-08-28	IDR 93.00	0.00%	IDR 94.00	IDR 95.00	IDR 93.00	10.01M
2026-08-27	IDR 93.00	+2.20%	IDR 90.00	IDR 94.00	IDR 90.00	12.66M
2026-08-26	IDR 91.00	-3.19%	IDR 95.00	IDR 96.00	IDR 91.00	33.74M
2026-08-25	IDR 94.00	0.00%	IDR 94.00	IDR 94.00	IDR 94.00	0
2026-08-24	IDR 94.00	-3.09%	IDR 97.00	IDR 97.00	IDR 93.00	35.39M
2026-08-21	IDR 97.00	-1.02%	IDR 99.00	IDR 100.00	IDR 96.00	22.50M
2026-08-20	IDR 98.00	+4.26%	IDR 95.00	IDR 99.00	IDR 94.00	57.16M
2026-08-19	IDR 94.00	-1.05%	IDR 95.00	IDR 96.00	IDR 93.00	19.19M
2026-08-18	IDR 95.00	+1.06%	IDR 94.00	IDR 96.00	IDR 93.00	38.28M
2026-08-14	IDR 94.00	-1.05%	IDR 95.00	IDR 96.00	IDR 93.00	20.51M
2026-08-13	IDR 95.00	-4.04%	IDR 98.00	IDR 101.00	IDR 94.00	46.53M
2026-08-12	IDR 99.00	+3.13%	IDR 96.00	IDR 99.00	IDR 96.00	19.01M
2026-08-11	IDR 96.00	-4.00%	IDR 100.00	IDR 102.00	IDR 95.00	49.01M
2026-08-10	IDR 100.00	-0.99%	IDR 103.00	IDR 107.00	IDR 100.00	88.20M
2026-08-07	IDR 101.00	+5.21%	IDR 96.00	IDR 102.00	IDR 95.00	119.70M
2026-08-06	IDR 96.00	+1.05%	IDR 96.00	IDR 97.00	IDR 95.00	11.77M
2026-08-05	IDR 95.00	-1.04%	IDR 96.00	IDR 97.00	IDR 94.00	20.12M
2026-08-04	IDR 96.00	0.00%	IDR 96.00	IDR 97.00	IDR 95.00	10.49M
2026-08-03	IDR 96.00	-1.03%	IDR 99.00	IDR 100.00	IDR 95.00	24.77M
2026-07-31	IDR 97.00	+3.19%	IDR 95.00	IDR 100.00	IDR 94.00	59.37M
2026-07-30	IDR 94.00	+1.08%	IDR 93.00	IDR 95.00	IDR 92.00	12.53M
2026-07-29	IDR 93.00	0.00%	IDR 93.00	IDR 96.00	IDR 91.00	20.55M
2026-07-28	IDR 93.00	0.00%	IDR 95.00	IDR 97.00	IDR 93.00	16.18M
2026-07-27	IDR 93.00	-1.06%	IDR 94.00	IDR 96.00	IDR 92.00	20.37M
2026-07-24	IDR 94.00	-6.00%	IDR 100.00	IDR 100.00	IDR 94.00	56.85M
2026-07-23	IDR 100.00	+2.04%	IDR 99.00	IDR 109.00	IDR 99.00	329.35M
2026-07-22	IDR 98.00	+4.26%	IDR 96.00	IDR 104.00	IDR 93.00	194.81M
2026-07-21	IDR 94.00	+6.82%	IDR 89.00	IDR 98.00	IDR 89.00	139.72M
2026-07-20	IDR 88.00	-2.22%	IDR 90.00	IDR 91.00	IDR 88.00	19.83M
2026-07-17	IDR 90.00	-1.10%	IDR 91.00	IDR 95.00	IDR 89.00	75.04M
2026-07-16	IDR 91.00	+10.98%	IDR 83.00	IDR 94.00	IDR 82.00	147.60M
2026-07-15	IDR 82.00	0.00%	IDR 82.00	IDR 84.00	IDR 81.00	14.60M
2026-07-14	IDR 82.00	0.00%	IDR 84.00	IDR 84.00	IDR 82.00	6.16M
2026-07-13	IDR 82.00	-1.20%	IDR 83.00	IDR 83.00	IDR 81.00	5.99M
2026-07-10	IDR 83.00	+1.22%	IDR 82.00	IDR 83.00	IDR 82.00	3.63M
2026-07-09	IDR 82.00	0.00%	IDR 82.00	IDR 84.00	IDR 81.00	7.10M
2026-07-08	IDR 82.00	0.00%	IDR 83.00	IDR 84.00	IDR 81.00	12.00M
2026-07-07	IDR 82.00	+1.23%	IDR 81.00	IDR 84.00	IDR 80.00	10.05M
2026-07-06	IDR 81.00	-1.22%	IDR 82.00	IDR 83.00	IDR 80.00	8.56M
2026-07-03	IDR 82.00	+3.80%	IDR 80.00	IDR 85.00	IDR 80.00	21.71M
2026-07-02	IDR 79.00	+1.28%	IDR 78.00	IDR 81.00	IDR 78.00	10.11M
2026-07-01	IDR 78.00	+2.63%	IDR 76.00	IDR 79.00	IDR 75.00	8.17M
2026-06-30	IDR 76.00	-2.56%	IDR 78.00	IDR 78.00	IDR 75.00	8.39M
2026-06-29	IDR 78.00	0.00%	IDR 78.00	IDR 80.00	IDR 76.00	6.76M
2026-06-26	IDR 78.00	-1.27%	IDR 80.00	IDR 80.00	IDR 77.00	9.81M
2026-06-25	IDR 79.00	+2.60%	IDR 78.00	IDR 80.00	IDR 77.00	9.89M
2026-06-24	IDR 77.00	-4.94%	IDR 81.00	IDR 81.00	IDR 77.00	9.57M
2026-06-23	IDR 81.00	-1.22%	IDR 82.00	IDR 82.00	IDR 78.00	9.17M
2026-06-22	IDR 82.00	0.00%	IDR 83.00	IDR 84.00	IDR 79.00	14.82M
2026-06-19	IDR 82.00	-1.20%	IDR 83.00	IDR 84.00	IDR 81.00	6.54M
2026-06-18	IDR 83.00	+1.22%	IDR 83.00	IDR 83.00	IDR 80.00	5.24M
2026-06-17	IDR 82.00	-3.53%	IDR 85.00	IDR 87.00	IDR 82.00	13.50M
2026-06-15	IDR 85.00	+6.25%	IDR 80.00	IDR 86.00	IDR 80.00	31.26M
2026-06-12	IDR 80.00	+3.90%	IDR 80.00	IDR 81.00	IDR 79.00	13.05M
2026-06-11	IDR 77.00	-1.28%	IDR 78.00	IDR 83.00	IDR 75.00	25.70M
2026-06-10	IDR 78.00	+4.00%	IDR 75.00	IDR 82.00	IDR 73.00	34.54M
2026-06-09	IDR 75.00	+7.14%	IDR 65.00	IDR 75.00	IDR 65.00	32.18M
2026-06-08	IDR 70.00	-4.11%	IDR 72.00	IDR 73.00	IDR 67.00	25.62M
2026-06-05	IDR 73.00	-2.67%	IDR 75.00	IDR 77.00	IDR 72.00	16.94M
2026-06-04	IDR 75.00	-7.41%	IDR 81.00	IDR 81.00	IDR 70.00	55.48M
2026-06-03	IDR 81.00	-4.71%	IDR 86.00	IDR 86.00	IDR 78.00	34.98M
2026-06-02	IDR 85.00	0.00%	IDR 84.00	IDR 89.00	IDR 84.00	15.72M
2026-05-29	IDR 85.00	+1.19%	IDR 84.00	IDR 86.00	IDR 84.00	9.23M
2026-05-28	IDR 84.00	0.00%	IDR 84.00	IDR 84.00	IDR 84.00	0
2026-05-27	IDR 84.00	0.00%	IDR 84.00	IDR 84.00	IDR 84.00	0
2026-05-26	IDR 84.00	-3.45%	IDR 87.00	IDR 89.00	IDR 84.00	24.77M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 73.00	-2.67%	IDR 73.00	IDR 76.00	IDR 73.00	10.78M
2026-09-30	IDR 75.00	+1.35%	IDR 74.00	IDR 79.00	IDR 73.00	12.37M
2026-09-29	IDR 74.00	+2.78%	IDR 72.00	IDR 77.00	IDR 70.00	21.61M
2026-09-28	IDR 72.00	-4.00%	IDR 73.00	IDR 74.00	IDR 68.00	24.75M
2026-09-25	IDR 75.00	-7.41%	IDR 80.00	IDR 82.00	IDR 75.00	34.28M
2026-09-24	IDR 81.00	-4.71%	IDR 85.00	IDR 85.00	IDR 81.00	18.86M
2026-09-23	IDR 85.00	+2.41%	IDR 83.00	IDR 85.00	IDR 82.00	13.80M
2026-09-22	IDR 83.00	-2.35%	IDR 86.00	IDR 86.00	IDR 83.00	9.34M
2026-09-21	IDR 85.00	-2.30%	IDR 87.00	IDR 88.00	IDR 85.00	12.71M
2026-09-18	IDR 87.00	0.00%	IDR 87.00	IDR 89.00	IDR 86.00	15.70M
2026-09-17	IDR 87.00	-1.14%	IDR 88.00	IDR 89.00	IDR 87.00	15.93M
2026-09-16	IDR 88.00	-1.12%	IDR 90.00	IDR 91.00	IDR 88.00	12.99M
2026-09-15	IDR 89.00	0.00%	IDR 89.00	IDR 91.00	IDR 88.00	12.43M
2026-09-14	IDR 89.00	-1.11%	IDR 90.00	IDR 90.00	IDR 87.00	28.77M
2026-09-11	IDR 90.00	0.00%	IDR 90.00	IDR 91.00	IDR 88.00	18.17M
2026-09-10	IDR 90.00	-2.17%	IDR 92.00	IDR 92.00	IDR 90.00	25.39M
2026-09-09	IDR 92.00	-2.13%	IDR 94.00	IDR 95.00	IDR 91.00	21.49M
2026-09-08	IDR 94.00	+2.17%	IDR 92.00	IDR 95.00	IDR 91.00	25.31M
2026-09-07	IDR 92.00	0.00%	IDR 92.00	IDR 93.00	IDR 91.00	14.15M
2026-09-04	IDR 92.00	+1.10%	IDR 92.00	IDR 93.00	IDR 90.00	25.28M
2026-09-03	IDR 91.00	-1.09%	IDR 92.00	IDR 93.00	IDR 91.00	32.97M
2026-09-02	IDR 92.00	-1.08%	IDR 94.00	IDR 94.00	IDR 92.00	16.87M
2026-09-01	IDR 93.00	0.00%	IDR 93.00	IDR 94.00	IDR 92.00	14.10M
2026-08-31	IDR 93.00	0.00%	IDR 94.00	IDR 95.00	IDR 92.00	13.69M
2026-08-28	IDR 93.00	0.00%	IDR 94.00	IDR 95.00	IDR 93.00	10.01M
2026-08-27	IDR 93.00	+2.20%	IDR 90.00	IDR 94.00	IDR 90.00	12.66M
2026-08-26	IDR 91.00	-3.19%	IDR 95.00	IDR 96.00	IDR 91.00	33.74M
2026-08-25	IDR 94.00	0.00%	IDR 94.00	IDR 94.00	IDR 94.00	0
2026-08-24	IDR 94.00	-3.09%	IDR 97.00	IDR 97.00	IDR 93.00	35.39M
2026-08-21	IDR 97.00	-1.02%	IDR 99.00	IDR 100.00	IDR 96.00	22.50M
2026-08-20	IDR 98.00	+4.26%	IDR 95.00	IDR 99.00	IDR 94.00	57.16M
2026-08-19	IDR 94.00	-1.05%	IDR 95.00	IDR 96.00	IDR 93.00	19.19M
2026-08-18	IDR 95.00	+1.06%	IDR 94.00	IDR 96.00	IDR 93.00	38.28M
2026-08-14	IDR 94.00	-1.05%	IDR 95.00	IDR 96.00	IDR 93.00	20.51M
2026-08-13	IDR 95.00	-4.04%	IDR 98.00	IDR 101.00	IDR 94.00	46.53M
2026-08-12	IDR 99.00	+3.13%	IDR 96.00	IDR 99.00	IDR 96.00	19.01M
2026-08-11	IDR 96.00	-4.00%	IDR 100.00	IDR 102.00	IDR 95.00	49.01M
2026-08-10	IDR 100.00	-0.99%	IDR 103.00	IDR 107.00	IDR 100.00	88.20M
2026-08-07	IDR 101.00	+5.21%	IDR 96.00	IDR 102.00	IDR 95.00	119.70M
2026-08-06	IDR 96.00	+1.05%	IDR 96.00	IDR 97.00	IDR 95.00	11.77M
2026-08-05	IDR 95.00	-1.04%	IDR 96.00	IDR 97.00	IDR 94.00	20.12M
2026-08-04	IDR 96.00	0.00%	IDR 96.00	IDR 97.00	IDR 95.00	10.49M
2026-08-03	IDR 96.00	-1.03%	IDR 99.00	IDR 100.00	IDR 95.00	24.77M
2026-07-31	IDR 97.00	+3.19%	IDR 95.00	IDR 100.00	IDR 94.00	59.37M
2026-07-30	IDR 94.00	+1.08%	IDR 93.00	IDR 95.00	IDR 92.00	12.53M
2026-07-29	IDR 93.00	0.00%	IDR 93.00	IDR 96.00	IDR 91.00	20.55M
2026-07-28	IDR 93.00	0.00%	IDR 95.00	IDR 97.00	IDR 93.00	16.18M
2026-07-27	IDR 93.00	-1.06%	IDR 94.00	IDR 96.00	IDR 92.00	20.37M
2026-07-24	IDR 94.00	-6.00%	IDR 100.00	IDR 100.00	IDR 94.00	56.85M
2026-07-23	IDR 100.00	+2.04%	IDR 99.00	IDR 109.00	IDR 99.00	329.35M
2026-07-22	IDR 98.00	+4.26%	IDR 96.00	IDR 104.00	IDR 93.00	194.81M
2026-07-21	IDR 94.00	+6.82%	IDR 89.00	IDR 98.00	IDR 89.00	139.72M
2026-07-20	IDR 88.00	-2.22%	IDR 90.00	IDR 91.00	IDR 88.00	19.83M
2026-07-17	IDR 90.00	-1.10%	IDR 91.00	IDR 95.00	IDR 89.00	75.04M
2026-07-16	IDR 91.00	+10.98%	IDR 83.00	IDR 94.00	IDR 82.00	147.60M
2026-07-15	IDR 82.00	0.00%	IDR 82.00	IDR 84.00	IDR 81.00	14.60M
2026-07-14	IDR 82.00	0.00%	IDR 84.00	IDR 84.00	IDR 82.00	6.16M
2026-07-13	IDR 82.00	-1.20%	IDR 83.00	IDR 83.00	IDR 81.00	5.99M
2026-07-10	IDR 83.00	+1.22%	IDR 82.00	IDR 83.00	IDR 82.00	3.63M
2026-07-09	IDR 82.00	0.00%	IDR 82.00	IDR 84.00	IDR 81.00	7.10M
2026-07-08	IDR 82.00	0.00%	IDR 83.00	IDR 84.00	IDR 81.00	12.00M
2026-07-07	IDR 82.00	+1.23%	IDR 81.00	IDR 84.00	IDR 80.00	10.05M
2026-07-06	IDR 81.00	-1.22%	IDR 82.00	IDR 83.00	IDR 80.00	8.56M
2026-07-03	IDR 82.00	+3.80%	IDR 80.00	IDR 85.00	IDR 80.00	21.71M
2026-07-02	IDR 79.00	+1.28%	IDR 78.00	IDR 81.00	IDR 78.00	10.11M
2026-07-01	IDR 78.00	+2.63%	IDR 76.00	IDR 79.00	IDR 75.00	8.17M
2026-06-30	IDR 76.00	-2.56%	IDR 78.00	IDR 78.00	IDR 75.00	8.39M
2026-06-29	IDR 78.00	0.00%	IDR 78.00	IDR 80.00	IDR 76.00	6.76M
2026-06-26	IDR 78.00	-1.27%	IDR 80.00	IDR 80.00	IDR 77.00	9.81M
2026-06-25	IDR 79.00	+2.60%	IDR 78.00	IDR 80.00	IDR 77.00	9.89M
2026-06-24	IDR 77.00	-4.94%	IDR 81.00	IDR 81.00	IDR 77.00	9.57M
2026-06-23	IDR 81.00	-1.22%	IDR 82.00	IDR 82.00	IDR 78.00	9.17M
2026-06-22	IDR 82.00	0.00%	IDR 83.00	IDR 84.00	IDR 79.00	14.82M
2026-06-19	IDR 82.00	-1.20%	IDR 83.00	IDR 84.00	IDR 81.00	6.54M
2026-06-18	IDR 83.00	+1.22%	IDR 83.00	IDR 83.00	IDR 80.00	5.24M
2026-06-17	IDR 82.00	-3.53%	IDR 85.00	IDR 87.00	IDR 82.00	13.50M
2026-06-15	IDR 85.00	+6.25%	IDR 80.00	IDR 86.00	IDR 80.00	31.26M
2026-06-12	IDR 80.00	+3.90%	IDR 80.00	IDR 81.00	IDR 79.00	13.05M
2026-06-11	IDR 77.00	-1.28%	IDR 78.00	IDR 83.00	IDR 75.00	25.70M
2026-06-10	IDR 78.00	+4.00%	IDR 75.00	IDR 82.00	IDR 73.00	34.54M
2026-06-09	IDR 75.00	+7.14%	IDR 65.00	IDR 75.00	IDR 65.00	32.18M
2026-06-08	IDR 70.00	-4.11%	IDR 72.00	IDR 73.00	IDR 67.00	25.62M
2026-06-05	IDR 73.00	-2.67%	IDR 75.00	IDR 77.00	IDR 72.00	16.94M
2026-06-04	IDR 75.00	-7.41%	IDR 81.00	IDR 81.00	IDR 70.00	55.48M
2026-06-03	IDR 81.00	-4.71%	IDR 86.00	IDR 86.00	IDR 78.00	34.98M
2026-06-02	IDR 85.00	0.00%	IDR 84.00	IDR 89.00	IDR 84.00	15.72M
2026-05-29	IDR 85.00	+1.19%	IDR 84.00	IDR 86.00	IDR 84.00	9.23M
2026-05-28	IDR 84.00	0.00%	IDR 84.00	IDR 84.00	IDR 84.00	0
2026-05-27	IDR 84.00	0.00%	IDR 84.00	IDR 84.00	IDR 84.00	0
2026-05-26	IDR 84.00	-3.45%	IDR 87.00	IDR 89.00	IDR 84.00	24.77M