Price History - MLPL

Kembali ke Company
Ticker: MLPL
Company: Multipolar Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 91.00 93.00 90.00 92.00 11,191,900 0
25-Aug-2023 90.00 95.00 88.00 91.00 24,805,100 0
24-Aug-2023 92.00 93.00 89.00 89.00 13,250,800 0
23-Aug-2023 93.00 96.00 91.00 91.00 32,666,400 0
22-Aug-2023 88.00 93.00 88.00 93.00 41,446,100 0
21-Aug-2023 90.00 91.00 87.00 88.00 33,615,000 0
18-Aug-2023 90.00 91.00 88.00 90.00 10,672,200 0
16-Aug-2023 91.00 92.00 89.00 90.00 8,672,400 0
15-Aug-2023 88.00 92.00 88.00 91.00 29,027,500 0
14-Aug-2023 88.00 90.00 86.00 88.00 26,024,800 0
11-Aug-2023 90.00 91.00 87.00 88.00 41,731,800 0
10-Aug-2023 92.00 93.00 89.00 90.00 34,295,300 0
09-Aug-2023 91.00 96.00 90.00 92.00 36,521,800 0
08-Aug-2023 93.00 94.00 90.00 90.00 17,626,900 0
07-Aug-2023 95.00 97.00 92.00 93.00 15,006,600 0
04-Aug-2023 96.00 97.00 93.00 94.00 13,213,600 0
03-Aug-2023 94.00 97.00 93.00 94.00 11,597,700 0
02-Aug-2023 96.00 96.00 91.00 94.00 24,215,900 0
01-Aug-2023 90.00 96.00 90.00 96.00 35,017,000 0
31-Jul-2023 103.00 104.00 88.00 90.00 76,122,800 0
28-Jul-2023 104.00 108.00 100.00 103.00 102,875,900 0
27-Jul-2023 98.00 109.00 96.00 103.00 230,533,100 0
26-Jul-2023 100.00 101.00 96.00 98.00 26,758,300 0
25-Jul-2023 99.00 103.00 95.00 100.00 133,129,400 0
24-Jul-2023 92.00 98.00 90.00 98.00 97,735,900 0
21-Jul-2023 89.00 93.00 88.00 92.00 50,027,400 0
20-Jul-2023 89.00 90.00 88.00 89.00 6,317,600 0
18-Jul-2023 91.00 91.00 88.00 89.00 7,732,800 0
17-Jul-2023 90.00 91.00 89.00 90.00 9,364,300 0
14-Jul-2023 91.00 93.00 90.00 90.00 22,219,400 0
13-Jul-2023 88.00 93.00 88.00 91.00 54,768,700 0
12-Jul-2023 88.00 89.00 87.00 88.00 9,206,100 0
11-Jul-2023 87.00 89.00 86.00 88.00 10,267,100 0
10-Jul-2023 86.00 88.00 86.00 86.00 7,867,300 0
07-Jul-2023 87.00 88.00 86.00 86.00 6,144,800 0
06-Jul-2023 88.00 89.00 85.00 87.00 12,135,500 0
05-Jul-2023 87.00 89.00 86.00 88.00 16,728,000 0
04-Jul-2023 86.00 88.00 85.00 87.00 9,674,400 0
03-Jul-2023 87.00 87.00 85.00 86.00 4,931,000 0
27-Jun-2023 86.00 88.00 84.00 86.00 13,242,900 0
26-Jun-2023 86.00 87.00 85.00 86.00 5,936,300 0
23-Jun-2023 87.00 88.00 85.00 86.00 7,025,700 0
22-Jun-2023 88.00 88.00 86.00 87.00 7,117,100 0
21-Jun-2023 86.00 89.00 86.00 88.00 3,490,000 0
20-Jun-2023 88.00 88.00 87.00 87.00 5,023,400 0
19-Jun-2023 87.00 91.00 87.00 87.00 17,803,000 0
16-Jun-2023 88.00 88.00 87.00 87.00 2,998,300 0
15-Jun-2023 88.00 90.00 86.00 88.00 7,009,700 0
14-Jun-2023 89.00 90.00 87.00 89.00 6,755,100 0
13-Jun-2023 90.00 91.00 87.00 89.00 14,086,100 0
12-Jun-2023 89.00 92.00 88.00 90.00 18,157,900 0
09-Jun-2023 89.00 92.00 88.00 89.00 21,524,200 0
08-Jun-2023 86.00 92.00 86.00 89.00 39,080,900 0