PT Multipolar Technology Tbk MLPT

IDX · Indonesia · Technology Services

IDR 935.00-45.00 (-4.59%)

Market closed· Oct 1, 2026, 9:08 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 935.00	-4.59%	IDR 1,005.00	IDR 1,005.00	IDR 895.00	1.72M
2026-09-30	IDR 980.00	-2.49%	IDR 1,005.00	IDR 1,015.00	IDR 975.00	917.80K
2026-09-29	IDR 1,005.00	+4.15%	IDR 965.00	IDR 1,015.00	IDR 925.00	1.59M
2026-09-28	IDR 965.00	-3.98%	IDR 1,000.00	IDR 1,020.00	IDR 965.00	1.48M
2026-09-25	IDR 1,005.00	-2.43%	IDR 1,030.00	IDR 1,040.00	IDR 985.00	2.09M
2026-09-24	IDR 1,030.00	-5.94%	IDR 1,125.00	IDR 1,125.00	IDR 1,030.00	1.52M
2026-09-23	IDR 1,095.00	-2.67%	IDR 1,125.00	IDR 1,145.00	IDR 1,065.00	1.67M
2026-09-22	IDR 1,125.00	-4.26%	IDR 1,200.00	IDR 1,200.00	IDR 1,120.00	1.29M
2026-09-21	IDR 1,175.00	-3.69%	IDR 1,220.00	IDR 1,220.00	IDR 1,150.00	1.58M
2026-09-18	IDR 1,220.00	+6.09%	IDR 1,150.00	IDR 1,220.00	IDR 1,120.00	1.03M
2026-09-17	IDR 1,150.00	-0.86%	IDR 1,165.00	IDR 1,200.00	IDR 1,120.00	9.96M
2026-09-16	IDR 1,160.00	+2.20%	IDR 1,135.00	IDR 1,250.00	IDR 1,130.00	4.91M
2026-09-15	IDR 1,135.00	-1.30%	IDR 1,150.00	IDR 1,175.00	IDR 1,125.00	954.60K
2026-09-14	IDR 1,150.00	-2.95%	IDR 1,185.00	IDR 1,185.00	IDR 1,105.00	2.87M
2026-09-11	IDR 1,185.00	-1.66%	IDR 1,205.00	IDR 1,210.00	IDR 1,180.00	1.18M
2026-09-10	IDR 1,205.00	-2.43%	IDR 1,245.00	IDR 1,250.00	IDR 1,200.00	1.48M
2026-09-09	IDR 1,235.00	+0.82%	IDR 1,230.00	IDR 1,240.00	IDR 1,205.00	1.19M
2026-09-08	IDR 1,225.00	+2.51%	IDR 1,200.00	IDR 1,240.00	IDR 1,200.00	1.60M
2026-09-07	IDR 1,195.00	-0.83%	IDR 1,210.00	IDR 1,245.00	IDR 1,195.00	2.02M
2026-09-04	IDR 1,205.00	-1.63%	IDR 1,225.00	IDR 1,230.00	IDR 1,195.00	3.71M
2026-09-03	IDR 1,225.00	-2.78%	IDR 1,275.00	IDR 1,275.00	IDR 1,220.00	3.01M
2026-09-02	IDR 1,260.00	-3.08%	IDR 1,310.00	IDR 1,315.00	IDR 1,240.00	3.84M
2026-09-01	IDR 1,300.00	+1.96%	IDR 1,290.00	IDR 1,310.00	IDR 1,270.00	3.27M
2026-08-31	IDR 1,275.00	-1.54%	IDR 1,295.00	IDR 1,325.00	IDR 1,270.00	3.68M
2026-08-28	IDR 1,295.00	-3.00%	IDR 1,335.00	IDR 1,335.00	IDR 1,285.00	3.16M
2026-08-27	IDR 1,335.00	+3.89%	IDR 1,260.00	IDR 1,380.00	IDR 1,255.00	3.57M
2026-08-26	IDR 1,285.00	-5.51%	IDR 1,360.00	IDR 1,360.00	IDR 1,280.00	3.65M
2026-08-24	IDR 1,360.00	-2.86%	IDR 1,405.00	IDR 1,435.00	IDR 1,335.00	4.36M
2026-08-21	IDR 1,400.00	-4.11%	IDR 1,480.00	IDR 1,520.00	IDR 1,370.00	5.53M
2026-08-20	IDR 1,460.00	+13.18%	IDR 1,290.00	IDR 1,575.00	IDR 1,275.00	23.46M
2026-08-19	IDR 1,290.00	-4.80%	IDR 1,355.00	IDR 1,355.00	IDR 1,265.00	3.93M
2026-08-18	IDR 1,355.00	-4.24%	IDR 1,415.00	IDR 1,420.00	IDR 1,340.00	3.86M
2026-08-14	IDR 1,415.00	-2.75%	IDR 1,445.00	IDR 1,450.00	IDR 1,400.00	2.31M
2026-08-13	IDR 1,455.00	-3.32%	IDR 1,540.00	IDR 1,545.00	IDR 1,445.00	1.81M
2026-08-12	IDR 1,505.00	+4.15%	IDR 1,455.00	IDR 1,550.00	IDR 1,455.00	3.09M
2026-08-11	IDR 1,445.00	-9.12%	IDR 1,590.00	IDR 1,595.00	IDR 1,410.00	6.81M
2026-08-10	IDR 1,590.00	-1.55%	IDR 1,630.00	IDR 1,670.00	IDR 1,590.00	3.17M
2026-08-07	IDR 1,615.00	+0.62%	IDR 1,605.00	IDR 1,650.00	IDR 1,570.00	4.53M
2026-08-06	IDR 1,605.00	-3.60%	IDR 1,690.00	IDR 1,695.00	IDR 1,585.00	6.44M
2026-08-05	IDR 1,665.00	-2.06%	IDR 1,700.00	IDR 1,755.00	IDR 1,645.00	7.52M
2026-08-04	IDR 1,700.00	-2.30%	IDR 1,750.00	IDR 1,780.00	IDR 1,625.00	6.27M
2026-08-03	IDR 1,740.00	-9.61%	IDR 1,935.00	IDR 2,000.00	IDR 1,740.00	13.23M
2026-07-31	IDR 1,925.00	+21.07%	IDR 1,595.00	IDR 1,985.00	IDR 1,570.00	29.31M
2026-07-30	IDR 1,590.00	-2.45%	IDR 1,660.00	IDR 1,700.00	IDR 1,590.00	8.43M
2026-07-29	IDR 1,630.00	+9.03%	IDR 1,510.00	IDR 1,640.00	IDR 1,510.00	8.94M
2026-07-28	IDR 1,495.00	-6.85%	IDR 1,615.00	IDR 1,620.00	IDR 1,470.00	7.38M
2026-07-27	IDR 1,605.00	-9.83%	IDR 1,780.00	IDR 1,860.00	IDR 1,565.00	12.12M
2026-07-24	IDR 1,780.00	-0.28%	IDR 1,785.00	IDR 2,020.00	IDR 1,580.00	42.27M
2026-07-23	IDR 1,785.00	+9.85%	IDR 1,800.00	IDR 2,030.00	IDR 1,600.00	69.91M
2026-07-22	IDR 1,625.00	+25.00%	IDR 1,425.00	IDR 1,625.00	IDR 1,400.00	40.81M
2026-07-21	IDR 1,300.00	+25.24%	IDR 1,120.00	IDR 1,300.00	IDR 1,075.00	19.86M
2026-07-20	IDR 1,038.00	-11.21%	IDR 1,169.00	IDR 1,169.00	IDR 1,000.00	4.71M
2026-07-17	IDR 1,169.00	+17.96%	IDR 1,060.00	IDR 1,180.00	IDR 1,055.00	11.35M
2026-07-16	IDR 991.00	+19.98%	IDR 900.00	IDR 991.00	IDR 855.00	3.28M
2026-07-15	IDR 826.00	+10.28%	IDR 756.00	IDR 898.00	IDR 744.00	2.90M
2026-07-14	IDR 749.00	+1.22%	IDR 745.00	IDR 755.00	IDR 742.00	477.50K
2026-07-13	IDR 740.00	+1.09%	IDR 733.00	IDR 760.00	IDR 733.00	245.00K
2026-07-10	IDR 732.00	+0.97%	IDR 725.00	IDR 745.00	IDR 719.00	462.50K
2026-07-09	IDR 725.00	+1.26%	IDR 728.00	IDR 728.00	IDR 716.00	67.50K
2026-07-08	IDR 716.00	-0.69%	IDR 721.00	IDR 728.00	IDR 716.00	172.50K
2026-07-07	IDR 721.00	0.00%	IDR 725.00	IDR 731.00	IDR 716.00	192.50K
2026-07-06	IDR 721.00	-1.37%	IDR 732.00	IDR 734.00	IDR 721.00	227.50K
2026-07-03	IDR 731.00	+4.43%	IDR 700.00	IDR 740.00	IDR 700.00	412.50K
2026-07-02	IDR 700.00	+2.94%	IDR 681.00	IDR 701.00	IDR 678.00	380.00K
2026-07-01	IDR 680.00	-1.16%	IDR 688.00	IDR 700.00	IDR 660.00	395.00K
2026-06-30	IDR 688.00	-4.44%	IDR 720.00	IDR 720.00	IDR 680.00	285.00K
2026-06-29	IDR 720.00	+1.12%	IDR 724.00	IDR 738.00	IDR 715.00	292.50K
2026-06-26	IDR 712.00	-4.17%	IDR 732.00	IDR 732.00	IDR 700.00	377.50K
2026-06-25	IDR 743.00	+2.62%	IDR 726.00	IDR 753.00	IDR 716.00	357.50K
2026-06-24	IDR 724.00	-2.43%	IDR 742.00	IDR 765.00	IDR 719.00	757.50K
2026-06-23	IDR 742.00	-2.37%	IDR 760.00	IDR 780.00	IDR 717.00	1.74M
2026-06-22	IDR 760.00	+16.39%	IDR 716.00	IDR 783.00	IDR 688.00	4.95M
2026-06-19	IDR 653.00	-14.97%	IDR 784.00	IDR 796.00	IDR 653.00	1.36M
2026-06-18	IDR 768.00	-0.52%	IDR 777.00	IDR 777.00	IDR 735.00	582.50K
2026-06-17	IDR 772.00	-3.50%	IDR 840.00	IDR 840.00	IDR 772.00	1.49M
2026-06-16	IDR 800.00	0.00%	IDR 800.00	IDR 800.00	IDR 800.00	0
2026-06-15	IDR 800.00	-0.99%	IDR 808.00	IDR 832.00	IDR 764.00	1.63M
2026-06-12	IDR 808.00	-0.98%	IDR 816.00	IDR 887.00	IDR 807.00	1.87M
2026-06-11	IDR 816.00	+13.33%	IDR 808.00	IDR 864.00	IDR 757.00	4.67M
2026-06-10	IDR 720.00	+20.00%	IDR 613.00	IDR 720.00	IDR 613.00	1.04M
2026-06-09	IDR 600.00	+20.00%	IDR 516.00	IDR 600.00	IDR 516.00	717.50K
2026-06-08	IDR 500.00	-9.42%	IDR 525.00	IDR 539.00	IDR 480.00	1.42M
2026-06-05	IDR 552.00	-10.53%	IDR 618.00	IDR 622.00	IDR 552.00	755.00K
2026-06-04	IDR 617.00	-10.71%	IDR 691.00	IDR 691.00	IDR 591.00	985.00K
2026-06-03	IDR 691.00	-8.72%	IDR 757.00	IDR 757.00	IDR 672.00	327.50K
2026-06-02	IDR 757.00	-0.39%	IDR 799.00	IDR 799.00	IDR 740.00	360.00K
2026-06-01	IDR 760.00	0.00%	IDR 760.00	IDR 760.00	IDR 760.00	0
2026-05-29	IDR 760.00	+0.53%	IDR 756.00	IDR 780.00	IDR 747.00	400.00K
2026-05-28	IDR 756.00	0.00%	IDR 756.00	IDR 756.00	IDR 756.00	0
2026-05-27	IDR 756.00	0.00%	IDR 756.00	IDR 756.00	IDR 756.00	0

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 935.00	-4.59%	IDR 1,005.00	IDR 1,005.00	IDR 895.00	1.72M
2026-09-30	IDR 980.00	-2.49%	IDR 1,005.00	IDR 1,015.00	IDR 975.00	917.80K
2026-09-29	IDR 1,005.00	+4.15%	IDR 965.00	IDR 1,015.00	IDR 925.00	1.59M
2026-09-28	IDR 965.00	-3.98%	IDR 1,000.00	IDR 1,020.00	IDR 965.00	1.48M
2026-09-25	IDR 1,005.00	-2.43%	IDR 1,030.00	IDR 1,040.00	IDR 985.00	2.09M
2026-09-24	IDR 1,030.00	-5.94%	IDR 1,125.00	IDR 1,125.00	IDR 1,030.00	1.52M
2026-09-23	IDR 1,095.00	-2.67%	IDR 1,125.00	IDR 1,145.00	IDR 1,065.00	1.67M
2026-09-22	IDR 1,125.00	-4.26%	IDR 1,200.00	IDR 1,200.00	IDR 1,120.00	1.29M
2026-09-21	IDR 1,175.00	-3.69%	IDR 1,220.00	IDR 1,220.00	IDR 1,150.00	1.58M
2026-09-18	IDR 1,220.00	+6.09%	IDR 1,150.00	IDR 1,220.00	IDR 1,120.00	1.03M
2026-09-17	IDR 1,150.00	-0.86%	IDR 1,165.00	IDR 1,200.00	IDR 1,120.00	9.96M
2026-09-16	IDR 1,160.00	+2.20%	IDR 1,135.00	IDR 1,250.00	IDR 1,130.00	4.91M
2026-09-15	IDR 1,135.00	-1.30%	IDR 1,150.00	IDR 1,175.00	IDR 1,125.00	954.60K
2026-09-14	IDR 1,150.00	-2.95%	IDR 1,185.00	IDR 1,185.00	IDR 1,105.00	2.87M
2026-09-11	IDR 1,185.00	-1.66%	IDR 1,205.00	IDR 1,210.00	IDR 1,180.00	1.18M
2026-09-10	IDR 1,205.00	-2.43%	IDR 1,245.00	IDR 1,250.00	IDR 1,200.00	1.48M
2026-09-09	IDR 1,235.00	+0.82%	IDR 1,230.00	IDR 1,240.00	IDR 1,205.00	1.19M
2026-09-08	IDR 1,225.00	+2.51%	IDR 1,200.00	IDR 1,240.00	IDR 1,200.00	1.60M
2026-09-07	IDR 1,195.00	-0.83%	IDR 1,210.00	IDR 1,245.00	IDR 1,195.00	2.02M
2026-09-04	IDR 1,205.00	-1.63%	IDR 1,225.00	IDR 1,230.00	IDR 1,195.00	3.71M
2026-09-03	IDR 1,225.00	-2.78%	IDR 1,275.00	IDR 1,275.00	IDR 1,220.00	3.01M
2026-09-02	IDR 1,260.00	-3.08%	IDR 1,310.00	IDR 1,315.00	IDR 1,240.00	3.84M
2026-09-01	IDR 1,300.00	+1.96%	IDR 1,290.00	IDR 1,310.00	IDR 1,270.00	3.27M
2026-08-31	IDR 1,275.00	-1.54%	IDR 1,295.00	IDR 1,325.00	IDR 1,270.00	3.68M
2026-08-28	IDR 1,295.00	-3.00%	IDR 1,335.00	IDR 1,335.00	IDR 1,285.00	3.16M
2026-08-27	IDR 1,335.00	+3.89%	IDR 1,260.00	IDR 1,380.00	IDR 1,255.00	3.57M
2026-08-26	IDR 1,285.00	-5.51%	IDR 1,360.00	IDR 1,360.00	IDR 1,280.00	3.65M
2026-08-24	IDR 1,360.00	-2.86%	IDR 1,405.00	IDR 1,435.00	IDR 1,335.00	4.36M
2026-08-21	IDR 1,400.00	-4.11%	IDR 1,480.00	IDR 1,520.00	IDR 1,370.00	5.53M
2026-08-20	IDR 1,460.00	+13.18%	IDR 1,290.00	IDR 1,575.00	IDR 1,275.00	23.46M
2026-08-19	IDR 1,290.00	-4.80%	IDR 1,355.00	IDR 1,355.00	IDR 1,265.00	3.93M
2026-08-18	IDR 1,355.00	-4.24%	IDR 1,415.00	IDR 1,420.00	IDR 1,340.00	3.86M
2026-08-14	IDR 1,415.00	-2.75%	IDR 1,445.00	IDR 1,450.00	IDR 1,400.00	2.31M
2026-08-13	IDR 1,455.00	-3.32%	IDR 1,540.00	IDR 1,545.00	IDR 1,445.00	1.81M
2026-08-12	IDR 1,505.00	+4.15%	IDR 1,455.00	IDR 1,550.00	IDR 1,455.00	3.09M
2026-08-11	IDR 1,445.00	-9.12%	IDR 1,590.00	IDR 1,595.00	IDR 1,410.00	6.81M
2026-08-10	IDR 1,590.00	-1.55%	IDR 1,630.00	IDR 1,670.00	IDR 1,590.00	3.17M
2026-08-07	IDR 1,615.00	+0.62%	IDR 1,605.00	IDR 1,650.00	IDR 1,570.00	4.53M
2026-08-06	IDR 1,605.00	-3.60%	IDR 1,690.00	IDR 1,695.00	IDR 1,585.00	6.44M
2026-08-05	IDR 1,665.00	-2.06%	IDR 1,700.00	IDR 1,755.00	IDR 1,645.00	7.52M
2026-08-04	IDR 1,700.00	-2.30%	IDR 1,750.00	IDR 1,780.00	IDR 1,625.00	6.27M
2026-08-03	IDR 1,740.00	-9.61%	IDR 1,935.00	IDR 2,000.00	IDR 1,740.00	13.23M
2026-07-31	IDR 1,925.00	+21.07%	IDR 1,595.00	IDR 1,985.00	IDR 1,570.00	29.31M
2026-07-30	IDR 1,590.00	-2.45%	IDR 1,660.00	IDR 1,700.00	IDR 1,590.00	8.43M
2026-07-29	IDR 1,630.00	+9.03%	IDR 1,510.00	IDR 1,640.00	IDR 1,510.00	8.94M
2026-07-28	IDR 1,495.00	-6.85%	IDR 1,615.00	IDR 1,620.00	IDR 1,470.00	7.38M
2026-07-27	IDR 1,605.00	-9.83%	IDR 1,780.00	IDR 1,860.00	IDR 1,565.00	12.12M
2026-07-24	IDR 1,780.00	-0.28%	IDR 1,785.00	IDR 2,020.00	IDR 1,580.00	42.27M
2026-07-23	IDR 1,785.00	+9.85%	IDR 1,800.00	IDR 2,030.00	IDR 1,600.00	69.91M
2026-07-22	IDR 1,625.00	+25.00%	IDR 1,425.00	IDR 1,625.00	IDR 1,400.00	40.81M
2026-07-21	IDR 1,300.00	+25.24%	IDR 1,120.00	IDR 1,300.00	IDR 1,075.00	19.86M
2026-07-20	IDR 1,038.00	-11.21%	IDR 1,169.00	IDR 1,169.00	IDR 1,000.00	4.71M
2026-07-17	IDR 1,169.00	+17.96%	IDR 1,060.00	IDR 1,180.00	IDR 1,055.00	11.35M
2026-07-16	IDR 991.00	+19.98%	IDR 900.00	IDR 991.00	IDR 855.00	3.28M
2026-07-15	IDR 826.00	+10.28%	IDR 756.00	IDR 898.00	IDR 744.00	2.90M
2026-07-14	IDR 749.00	+1.22%	IDR 745.00	IDR 755.00	IDR 742.00	477.50K
2026-07-13	IDR 740.00	+1.09%	IDR 733.00	IDR 760.00	IDR 733.00	245.00K
2026-07-10	IDR 732.00	+0.97%	IDR 725.00	IDR 745.00	IDR 719.00	462.50K
2026-07-09	IDR 725.00	+1.26%	IDR 728.00	IDR 728.00	IDR 716.00	67.50K
2026-07-08	IDR 716.00	-0.69%	IDR 721.00	IDR 728.00	IDR 716.00	172.50K
2026-07-07	IDR 721.00	0.00%	IDR 725.00	IDR 731.00	IDR 716.00	192.50K
2026-07-06	IDR 721.00	-1.37%	IDR 732.00	IDR 734.00	IDR 721.00	227.50K
2026-07-03	IDR 731.00	+4.43%	IDR 700.00	IDR 740.00	IDR 700.00	412.50K
2026-07-02	IDR 700.00	+2.94%	IDR 681.00	IDR 701.00	IDR 678.00	380.00K
2026-07-01	IDR 680.00	-1.16%	IDR 688.00	IDR 700.00	IDR 660.00	395.00K
2026-06-30	IDR 688.00	-4.44%	IDR 720.00	IDR 720.00	IDR 680.00	285.00K
2026-06-29	IDR 720.00	+1.12%	IDR 724.00	IDR 738.00	IDR 715.00	292.50K
2026-06-26	IDR 712.00	-4.17%	IDR 732.00	IDR 732.00	IDR 700.00	377.50K
2026-06-25	IDR 743.00	+2.62%	IDR 726.00	IDR 753.00	IDR 716.00	357.50K
2026-06-24	IDR 724.00	-2.43%	IDR 742.00	IDR 765.00	IDR 719.00	757.50K
2026-06-23	IDR 742.00	-2.37%	IDR 760.00	IDR 780.00	IDR 717.00	1.74M
2026-06-22	IDR 760.00	+16.39%	IDR 716.00	IDR 783.00	IDR 688.00	4.95M
2026-06-19	IDR 653.00	-14.97%	IDR 784.00	IDR 796.00	IDR 653.00	1.36M
2026-06-18	IDR 768.00	-0.52%	IDR 777.00	IDR 777.00	IDR 735.00	582.50K
2026-06-17	IDR 772.00	-3.50%	IDR 840.00	IDR 840.00	IDR 772.00	1.49M
2026-06-16	IDR 800.00	0.00%	IDR 800.00	IDR 800.00	IDR 800.00	0
2026-06-15	IDR 800.00	-0.99%	IDR 808.00	IDR 832.00	IDR 764.00	1.63M
2026-06-12	IDR 808.00	-0.98%	IDR 816.00	IDR 887.00	IDR 807.00	1.87M
2026-06-11	IDR 816.00	+13.33%	IDR 808.00	IDR 864.00	IDR 757.00	4.67M
2026-06-10	IDR 720.00	+20.00%	IDR 613.00	IDR 720.00	IDR 613.00	1.04M
2026-06-09	IDR 600.00	+20.00%	IDR 516.00	IDR 600.00	IDR 516.00	717.50K
2026-06-08	IDR 500.00	-9.42%	IDR 525.00	IDR 539.00	IDR 480.00	1.42M
2026-06-05	IDR 552.00	-10.53%	IDR 618.00	IDR 622.00	IDR 552.00	755.00K
2026-06-04	IDR 617.00	-10.71%	IDR 691.00	IDR 691.00	IDR 591.00	985.00K
2026-06-03	IDR 691.00	-8.72%	IDR 757.00	IDR 757.00	IDR 672.00	327.50K
2026-06-02	IDR 757.00	-0.39%	IDR 799.00	IDR 799.00	IDR 740.00	360.00K
2026-06-01	IDR 760.00	0.00%	IDR 760.00	IDR 760.00	IDR 760.00	0
2026-05-29	IDR 760.00	+0.53%	IDR 756.00	IDR 780.00	IDR 747.00	400.00K
2026-05-28	IDR 756.00	0.00%	IDR 756.00	IDR 756.00	IDR 756.00	0
2026-05-27	IDR 756.00	0.00%	IDR 756.00	IDR 756.00	IDR 756.00	0