Price History - MLPL

Kembali ke Company
Ticker: MLPL
Company: Multipolar Tbk
Date Open High Low Close Volume Value
19-Jan-2024 71.00 72.00 69.00 70.00 9,598,900 0
18-Jan-2024 71.00 72.00 70.00 70.00 15,737,700 0
17-Jan-2024 72.00 72.00 71.00 71.00 3,974,800 0
16-Jan-2024 72.00 73.00 70.00 72.00 28,397,100 0
15-Jan-2024 71.00 72.00 71.00 71.00 4,771,900 0
12-Jan-2024 72.00 73.00 71.00 71.00 9,891,600 0
11-Jan-2024 71.00 74.00 70.00 72.00 20,291,000 0
10-Jan-2024 72.00 73.00 71.00 71.00 10,500,000 0
09-Jan-2024 72.00 73.00 71.00 72.00 10,643,800 0
08-Jan-2024 73.00 74.00 71.00 72.00 12,715,100 0
05-Jan-2024 74.00 75.00 73.00 73.00 10,028,000 0
04-Jan-2024 73.00 75.00 73.00 74.00 15,442,400 0
03-Jan-2024 72.00 75.00 72.00 73.00 21,135,000 0
02-Jan-2024 74.00 74.00 72.00 73.00 27,444,600 0
29-Dec-2023 75.00 75.00 72.00 73.00 17,725,600 0
28-Dec-2023 72.00 76.00 71.00 74.00 88,420,600 0
27-Dec-2023 75.00 77.00 71.00 71.00 38,096,200 0
22-Dec-2023 76.00 81.00 73.00 75.00 115,876,700 0
21-Dec-2023 71.00 79.00 70.00 76.00 106,706,400 0
20-Dec-2023 73.00 73.00 70.00 70.00 5,412,100 0
19-Dec-2023 70.00 75.00 69.00 72.00 35,679,000 0
18-Dec-2023 70.00 72.00 69.00 69.00 19,470,100 0
15-Dec-2023 71.00 72.00 70.00 71.00 7,680,600 0
14-Dec-2023 71.00 73.00 70.00 71.00 13,561,800 0
13-Dec-2023 71.00 72.00 70.00 71.00 5,776,700 0
12-Dec-2023 71.00 72.00 70.00 71.00 12,711,700 0
11-Dec-2023 74.00 74.00 71.00 71.00 11,640,900 0
08-Dec-2023 72.00 75.00 71.00 73.00 13,465,300 0
07-Dec-2023 74.00 75.00 72.00 73.00 14,577,800 0
06-Dec-2023 75.00 77.00 74.00 74.00 12,612,900 0
05-Dec-2023 75.00 78.00 73.00 74.00 27,530,200 0
04-Dec-2023 74.00 76.00 73.00 74.00 11,646,400 0
01-Dec-2023 73.00 76.00 73.00 74.00 21,226,100 0
30-Nov-2023 73.00 76.00 72.00 74.00 10,984,700 0
29-Nov-2023 72.00 74.00 72.00 73.00 10,288,000 0
28-Nov-2023 74.00 74.00 71.00 72.00 12,520,100 0
27-Nov-2023 74.00 76.00 72.00 74.00 13,781,000 0
24-Nov-2023 74.00 76.00 73.00 74.00 18,165,800 0
23-Nov-2023 72.00 76.00 71.00 74.00 29,523,400 0
22-Nov-2023 72.00 74.00 71.00 72.00 9,616,400 0
21-Nov-2023 74.00 75.00 72.00 73.00 5,942,000 0
20-Nov-2023 71.00 74.00 71.00 74.00 8,586,000 0
17-Nov-2023 72.00 73.00 70.00 71.00 8,523,500 0
16-Nov-2023 71.00 72.00 70.00 72.00 2,466,800 0
15-Nov-2023 71.00 72.00 70.00 71.00 7,516,600 0
14-Nov-2023 71.00 72.00 70.00 71.00 4,695,000 0
13-Nov-2023 71.00 73.00 71.00 71.00 5,401,500 0
10-Nov-2023 73.00 74.00 71.00 71.00 4,638,200 0
09-Nov-2023 72.00 74.00 71.00 73.00 9,098,800 0
08-Nov-2023 72.00 73.00 71.00 72.00 6,133,600 0
07-Nov-2023 74.00 75.00 71.00 72.00 12,456,600 0
06-Nov-2023 73.00 76.00 73.00 74.00 9,932,100 0
03-Nov-2023 74.00 75.00 72.00 73.00 7,612,800 0
02-Nov-2023 72.00 75.00 71.00 73.00 8,204,300 0
01-Nov-2023 75.00 76.00 71.00 72.00 11,154,900 0
31-Oct-2023 76.00 77.00 74.00 74.00 10,286,200 0
30-Oct-2023 75.00 77.00 75.00 76.00 3,704,500 0
27-Oct-2023 79.00 80.00 76.00 76.00 8,588,500 0
26-Oct-2023 80.00 80.00 78.00 79.00 5,184,400 0
25-Oct-2023 80.00 80.00 78.00 79.00 13,184,800 0
24-Oct-2023 79.00 84.00 78.00 80.00 35,753,200 0
23-Oct-2023 81.00 83.00 78.00 79.00 10,388,800 0
20-Oct-2023 81.00 85.00 80.00 81.00 21,572,600 0
19-Oct-2023 82.00 83.00 80.00 80.00 12,567,100 0
18-Oct-2023 84.00 84.00 79.00 82.00 26,176,800 0
17-Oct-2023 82.00 87.00 82.00 83.00 46,411,400 0
16-Oct-2023 84.00 84.00 81.00 82.00 11,756,800 0
13-Oct-2023 85.00 86.00 83.00 84.00 6,596,600 0
12-Oct-2023 84.00 90.00 83.00 85.00 55,495,900 0
11-Oct-2023 86.00 86.00 84.00 84.00 2,982,500 0
10-Oct-2023 86.00 87.00 85.00 86.00 3,166,100 0
09-Oct-2023 83.00 88.00 83.00 86.00 24,339,100 0
06-Oct-2023 85.00 86.00 83.00 83.00 4,944,600 0
05-Oct-2023 82.00 87.00 82.00 85.00 18,978,100 0
04-Oct-2023 85.00 86.00 82.00 82.00 19,549,100 0
03-Oct-2023 86.00 87.00 85.00 85.00 5,359,600 0
02-Oct-2023 87.00 88.00 85.00 86.00 15,416,200 0
29-Sep-2023 87.00 88.00 86.00 86.00 10,256,800 0
27-Sep-2023 87.00 89.00 86.00 88.00 11,646,700 0
26-Sep-2023 89.00 89.00 86.00 87.00 11,775,500 0
25-Sep-2023 82.00 90.00 82.00 88.00 7,130,000 0
22-Sep-2023 89.00 90.00 88.00 88.00 10,083,400 0
21-Sep-2023 90.00 91.00 88.00 89.00 16,703,500 0
20-Sep-2023 90.00 92.00 89.00 90.00 35,107,400 0
19-Sep-2023 91.00 91.00 88.00 89.00 7,067,700 0
18-Sep-2023 89.00 91.00 88.00 90.00 16,476,300 0
15-Sep-2023 90.00 91.00 88.00 89.00 13,687,800 0
14-Sep-2023 90.00 91.00 89.00 89.00 5,565,300 0
13-Sep-2023 90.00 95.00 89.00 90.00 48,722,200 0
12-Sep-2023 91.00 91.00 88.00 89.00 11,970,400 0
11-Sep-2023 90.00 91.00 89.00 91.00 4,811,500 0
08-Sep-2023 90.00 91.00 89.00 90.00 5,447,800 0
07-Sep-2023 90.00 92.00 89.00 89.00 10,454,200 0
06-Sep-2023 89.00 93.00 88.00 89.00 20,871,300 0
05-Sep-2023 89.00 91.00 89.00 89.00 11,825,100 0
04-Sep-2023 91.00 91.00 89.00 89.00 9,318,400 0
01-Sep-2023 91.00 92.00 90.00 91.00 6,812,000 0
31-Aug-2023 92.00 93.00 90.00 91.00 14,693,300 0
30-Aug-2023 94.00 94.00 91.00 92.00 11,827,900 0
29-Aug-2023 92.00 94.00 91.00 92.00 22,178,100 0