Price History - MLPL

Kembali ke Company
Ticker: MLPL
Company: Multipolar Tbk
Date Open High Low Close Volume Value
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
07-Jun-2023 85.00 87.00 84.00 86.00 5,456,400 0
06-Jun-2023 85.00 88.00 85.00 85.00 12,641,900 0
05-Jun-2023 84.00 87.00 83.00 85.00 9,098,600 0
31-May-2023 86.00 87.00 82.00 84.00 9,381,000 0
30-May-2023 87.00 87.00 85.00 86.00 3,213,000 0
29-May-2023 86.00 87.00 85.00 86.00 7,812,300 0
26-May-2023 87.00 88.00 86.00 86.00 9,481,300 0
25-May-2023 88.00 88.00 86.00 87.00 5,201,500 0
24-May-2023 85.00 88.00 83.00 88.00 14,725,800 0
23-May-2023 85.00 88.00 84.00 85.00 22,640,600 0
22-May-2023 85.00 86.00 84.00 84.00 6,969,200 0
19-May-2023 85.00 87.00 84.00 84.00 8,182,800 0
17-May-2023 86.00 87.00 85.00 85.00 7,968,000 0
16-May-2023 86.00 88.00 85.00 85.00 14,384,700 0
15-May-2023 88.00 90.00 86.00 86.00 17,837,900 0
12-May-2023 90.00 91.00 88.00 88.00 21,258,600 0
11-May-2023 92.00 94.00 89.00 90.00 12,332,200 0
10-May-2023 94.00 95.00 91.00 92.00 34,339,700 0
09-May-2023 91.00 94.00 89.00 93.00 29,179,300 0
08-May-2023 88.00 91.00 87.00 90.00 29,896,700 0
05-May-2023 88.00 89.00 87.00 87.00 5,327,800 0
04-May-2023 89.00 89.00 87.00 88.00 7,650,200 0
03-May-2023 88.00 90.00 88.00 88.00 9,404,800 0
02-May-2023 90.00 90.00 88.00 88.00 7,258,400 0
28-Apr-2023 91.00 91.00 88.00 89.00 8,300,500 0
27-Apr-2023 87.00 93.00 87.00 90.00 34,555,400 0
26-Apr-2023 86.00 87.00 85.00 87.00 6,018,500 0
18-Apr-2023 86.00 88.00 84.00 85.00 25,699,000 0
17-Apr-2023 86.00 89.00 84.00 85.00 12,971,300 0
14-Apr-2023 90.00 92.00 86.00 86.00 11,341,200 0
13-Apr-2023 88.00 92.00 87.00 90.00 53,251,800 0
12-Apr-2023 87.00 90.00 86.00 88.00 12,971,900 0
11-Apr-2023 86.00 91.00 84.00 87.00 48,144,300 0
10-Apr-2023 90.00 92.00 85.00 86.00 16,464,700 0
06-Apr-2023 92.00 92.00 90.00 90.00 7,242,300 0
05-Apr-2023 93.00 94.00 90.00 92.00 9,720,500 0
04-Apr-2023 91.00 95.00 88.00 93.00 33,091,200 0
03-Apr-2023 92.00 94.00 90.00 90.00 12,311,700 0
31-Mar-2023 94.00 95.00 92.00 92.00 12,120,600 0
30-Mar-2023 95.00 101.00 91.00 93.00 71,513,300 0
29-Mar-2023 92.00 98.00 92.00 94.00 34,507,400 0
28-Mar-2023 96.00 96.00 91.00 92.00 48,672,600 0
27-Mar-2023 91.00 107.00 90.00 95.00 231,555,400 0
24-Mar-2023 84.00 93.00 84.00 90.00 28,424,700 0
21-Mar-2023 83.00 87.00 83.00 84.00 16,972,800 0
20-Mar-2023 80.00 87.00 79.00 82.00 33,203,500 0
17-Mar-2023 76.00 82.00 75.00 79.00 24,373,100 0