PT Multipolar Technology Tbk(ID:MLPT)
Rp380.00-6.00 (-1.55%)
ID:MLPT
PT Multipolar Technology Tbk historical prices
Rp380.00
At close:-6.00 (-1.55%)
PT Multipolar Technology Tbk (MLPT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 386.00 | 390.00 | 370.00 | 380.00 | 380.00 | -1.55% | 3,133,000 | 0.93 |
| Nov 10, 2026 | 392.00 | 404.00 | 382.00 | 386.00 | 386.00 | +0.52% | 3,883,000 | 1.16 |
| Nov 09, 2026 | 386.00 | 444.00 | 386.00 | 390.00 | 390.00 | +1.56% | 5,522,700 | 1.67 |
| Nov 06, 2026 | 398.00 | 400.00 | 384.00 | 384.00 | 384.00 | -4.95% | 1,752,800 | 0.52 |
| Nov 05, 2026 | 386.00 | 430.00 | 384.00 | 404.00 | 404.00 | +5.76% | 5,489,000 | 1.64 |
| Nov 04, 2026 | 408.00 | 408.00 | 382.00 | 382.00 | 382.00 | -6.83% | 1,922,000 | 0.57 |
| Nov 03, 2026 | 440.00 | 440.00 | 410.00 | 410.00 | 410.00 | -6.82% | 2,160,000 | 0.63 |
| Nov 02, 2026 | 462.00 | 462.00 | 430.00 | 440.00 | 440.00 | -4.76% | 2,333,200 | 0.66 |
| Oct 30, 2026 | 496.00 | 496.00 | 460.00 | 462.00 | 462.00 | -6.48% | 2,664,300 | 0.74 |
| Oct 29, 2026 | 515.00 | 535.00 | 480.00 | 494.00 | 494.00 | -4.08% | 2,024,300 | 0.54 |
| Oct 28, 2026 | 535.00 | 535.00 | 515.00 | 515.00 | 515.00 | -6.36% | 1,920,300 | 0.46 |
| Oct 27, 2026 | 615.00 | 615.00 | 550.00 | 550.00 | 550.00 | -6.78% | 3,548,300 | 0.83 |
| Oct 26, 2026 | 630.00 | 645.00 | 590.00 | 590.00 | 590.00 | -6.35% | 3,081,300 | 0.70 |
| Oct 23, 2026 | 610.00 | 670.00 | 575.00 | 630.00 | 630.00 | +3.28% | 3,139,900 | 0.71 |
| Oct 22, 2026 | 620.00 | 650.00 | 585.00 | 610.00 | 610.00 | -2.40% | 9,756,200 | 2.18 |
| Oct 21, 2026 | 675.00 | 680.00 | 625.00 | 625.00 | 625.00 | -6.72% | 1,752,700 | 0.34 |
| Oct 20, 2026 | 645.00 | 690.00 | 645.00 | 670.00 | 670.00 | -2.90% | 8,056,000 | 1.32 |
| Oct 19, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | -6.76% | 574,600 | 0.09 |
| Oct 16, 2026 | 840.00 | 840.00 | 740.00 | 740.00 | 740.00 | -14.94% | 2,363,900 | 0.34 |
| Oct 15, 2026 | 935.00 | 940.00 | 840.00 | 870.00 | 870.00 | -6.45% | 2,086,600 | 0.30 |
| Oct 14, 2026 | 930.00 | 1,000.00 | 900.00 | 930.00 | 930.00 | +0.00% | 2,880,100 | 0.40 |
| Oct 13, 2026 | 995.00 | 1,000.00 | 905.00 | 930.00 | 930.00 | -6.53% | 3,286,800 | 0.46 |
| Oct 12, 2026 | 930.00 | 1,140.00 | 915.00 | 995.00 | 995.00 | +8.74% | 23,815,500 | 3.47 |
| Oct 09, 2026 | 890.00 | 940.00 | 870.00 | 915.00 | 915.00 | +3.98% | 1,157,200 | 0.17 |
| Oct 08, 2026 | 940.00 | 940.00 | 880.00 | 880.00 | 880.00 | -6.38% | 1,203,200 | 0.18 |
| Oct 07, 2026 | 950.00 | 975.00 | 930.00 | 940.00 | 940.00 | -1.05% | 821,700 | 0.12 |
| Oct 06, 2026 | 950.00 | 965.00 | 940.00 | 950.00 | 950.00 | +1.06% | 813,800 | 0.12 |
| Oct 05, 2026 | 965.00 | 965.00 | 930.00 | 940.00 | 940.00 | -0.53% | 1,004,100 | 0.15 |
| Oct 02, 2026 | 935.00 | 960.00 | 900.00 | 945.00 | 945.00 | +1.07% | 1,156,100 | 0.17 |
| Oct 01, 2026 | 1,005.00 | 1,005.00 | 895.00 | 935.00 | 935.00 | -4.59% | 1,716,600 | 0.25 |
| Sep 30, 2026 | 1,005.00 | 1,015.00 | 975.00 | 980.00 | 980.00 | -2.49% | 917,800 | 0.14 |
| Sep 29, 2026 | 965.00 | 1,015.00 | 925.00 | 1,005.00 | 1,005.00 | +4.15% | 1,587,100 | 0.24 |
| Sep 28, 2026 | 1,000.00 | 1,020.00 | 965.00 | 965.00 | 965.00 | -3.98% | 1,475,000 | 0.22 |
| Sep 25, 2026 | 1,030.00 | 1,040.00 | 985.00 | 1,005.00 | 1,005.00 | -2.43% | 2,093,700 | 0.31 |
| Sep 24, 2026 | 1,125.00 | 1,125.00 | 1,030.00 | 1,030.00 | 1,030.00 | -5.94% | 1,521,300 | 0.23 |
| Sep 23, 2026 | 1,125.00 | 1,145.00 | 1,065.00 | 1,095.00 | 1,095.00 | -2.67% | 1,672,500 | 0.25 |
| Sep 22, 2026 | 1,200.00 | 1,200.00 | 1,120.00 | 1,125.00 | 1,125.00 | -4.26% | 1,286,900 | 0.19 |
| Sep 21, 2026 | 1,220.00 | 1,220.00 | 1,150.00 | 1,175.00 | 1,175.00 | -3.69% | 1,580,800 | 0.24 |
| Sep 18, 2026 | 1,150.00 | 1,220.00 | 1,120.00 | 1,220.00 | 1,220.00 | +6.09% | 1,027,100 | 0.15 |
| Sep 17, 2026 | 1,165.00 | 1,200.00 | 1,120.00 | 1,150.00 | 1,150.00 | -0.86% | 9,956,600 | 1.52 |
| Sep 16, 2026 | 1,135.00 | 1,250.00 | 1,130.00 | 1,160.00 | 1,160.00 | +2.20% | 4,912,900 | 0.75 |
| Sep 15, 2026 | 1,150.00 | 1,175.00 | 1,125.00 | 1,135.00 | 1,135.00 | -1.30% | 954,600 | 0.15 |
| Sep 14, 2026 | 1,185.00 | 1,185.00 | 1,105.00 | 1,150.00 | 1,150.00 | -2.95% | 2,868,100 | 0.44 |
| Sep 11, 2026 | 1,205.00 | 1,210.00 | 1,180.00 | 1,185.00 | 1,185.00 | -1.66% | 1,178,000 | 0.18 |
| Sep 10, 2026 | 1,245.00 | 1,250.00 | 1,200.00 | 1,205.00 | 1,205.00 | -2.43% | 1,484,300 | 0.23 |
| Sep 09, 2026 | 1,230.00 | 1,240.00 | 1,205.00 | 1,235.00 | 1,235.00 | +0.82% | 1,189,600 | 0.18 |
| Sep 08, 2026 | 1,200.00 | 1,240.00 | 1,200.00 | 1,225.00 | 1,225.00 | +2.51% | 1,597,700 | 0.24 |
| Sep 07, 2026 | 1,210.00 | 1,245.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.83% | 2,023,600 | 0.31 |
| Sep 04, 2026 | 1,225.00 | 1,230.00 | 1,195.00 | 1,205.00 | 1,205.00 | -1.63% | 3,709,600 | 0.57 |
| Sep 03, 2026 | 1,275.00 | 1,275.00 | 1,220.00 | 1,225.00 | 1,225.00 | -2.78% | 3,026,600 | 0.47 |
