Singapore markets open in 6 hours 52 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,165.43 +37.64 (+0.73%) Dow
38,808.97 +133.29 (+0.34%) Nasdaq
16,291.57 +135.24 (+0.84%) Bitcoin USD
63,160.86 -1,040.75 (-1.62%) CMC Crypto 200
1,361.78 +49.15 (+3.75%)
PT Multipolar Tbk (MLPL.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:13PM WIB
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 51.00 | 56.00 | 50.00 | 56.00 | 56.00 | 94,600,700 |
| 03 May 2024 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 100,022,300 |
| 02 May 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 27,544,100 |
| 30 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,259,300 |
| 29 Apr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,788,400 |
| 26 Apr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 5,320,600 |
| 25 Apr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 15,458,700 |
| 24 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,775,800 |
| 23 Apr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 10,151,100 |
| 22 Apr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 12,158,000 |
| 19 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,227,400 |
| 18 Apr 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 90,189,000 |
| 17 Apr 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 87,078,100 |
| 16 Apr 2024 | 50.00 | 54.00 | 50.00 | 50.00 | 50.00 | 128,627,600 |
| 05 Apr 2024 | 52.00 | 53.00 | 50.00 | 50.00 | 50.00 | 32,954,200 |
| 04 Apr 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 30,569,900 |
| 03 Apr 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 10,663,600 |
| 02 Apr 2024 | 51.00 | 54.00 | 51.00 | 52.00 | 52.00 | 53,081,000 |
| 01 Apr 2024 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | 74,860,100 |
| 28 Mar 2024 | 50.00 | 57.00 | 50.00 | 51.00 | 51.00 | 109,053,900 |
| 27 Mar 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 19,463,500 |
| 26 Mar 2024 | 59.00 | 59.00 | 56.00 | 56.00 | 56.00 | 43,752,300 |
| 25 Mar 2024 | 60.00 | 60.00 | 56.00 | 57.00 | 57.00 | 115,358,100 |
| 22 Mar 2024 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | 20,116,400 |
| 21 Mar 2024 | 58.00 | 61.00 | 58.00 | 58.00 | 58.00 | 39,775,600 |
| 20 Mar 2024 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 6,993,000 |
| 19 Mar 2024 | 59.00 | 63.00 | 58.00 | 59.00 | 59.00 | 75,367,700 |
| 18 Mar 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 9,027,800 |
| 15 Mar 2024 | 62.00 | 62.00 | 59.00 | 60.00 | 60.00 | 11,606,000 |
| 14 Mar 2024 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | 11,794,800 |
| 13 Mar 2024 | 62.00 | 63.00 | 60.00 | 62.00 | 62.00 | 19,438,100 |
| 08 Mar 2024 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | 34,101,600 |
| 07 Mar 2024 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | 3,263,900 |
| 06 Mar 2024 | 60.00 | 63.00 | 60.00 | 61.00 | 61.00 | 14,805,400 |
| 05 Mar 2024 | 62.00 | 62.00 | 59.00 | 60.00 | 60.00 | 13,610,000 |
| 04 Mar 2024 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | 13,144,100 |
| 01 Mar 2024 | 61.00 | 65.00 | 60.00 | 61.00 | 61.00 | 30,953,300 |
| 29 Feb 2024 | 64.00 | 64.00 | 61.00 | 61.00 | 61.00 | 10,194,700 |
| 28 Feb 2024 | 60.00 | 65.00 | 60.00 | 63.00 | 63.00 | 40,278,500 |
| 27 Feb 2024 | 63.00 | 64.00 | 59.00 | 60.00 | 60.00 | 15,003,000 |
| 26 Feb 2024 | 65.00 | 65.00 | 62.00 | 63.00 | 63.00 | 7,147,600 |
| 23 Feb 2024 | 64.00 | 67.00 | 63.00 | 64.00 | 64.00 | 99,847,700 |
| 22 Feb 2024 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | 5,922,400 |
| 21 Feb 2024 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | 27,938,500 |
| 20 Feb 2024 | 61.00 | 66.00 | 60.00 | 63.00 | 63.00 | 22,501,800 |
| 19 Feb 2024 | 59.00 | 62.00 | 59.00 | 60.00 | 60.00 | 10,024,800 |
| 16 Feb 2024 | 61.00 | 62.00 | 59.00 | 59.00 | 59.00 | 6,031,000 |
| 15 Feb 2024 | 60.00 | 63.00 | 59.00 | 61.00 | 61.00 | 31,711,500 |
| 13 Feb 2024 | 57.00 | 61.00 | 56.00 | 59.00 | 59.00 | 32,479,700 |
| 12 Feb 2024 | 62.00 | 62.00 | 57.00 | 57.00 | 57.00 | 52,741,700 |
| 07 Feb 2024 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | 7,968,400 |
| 06 Feb 2024 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 10,681,900 |
| 05 Feb 2024 | 61.00 | 64.00 | 61.00 | 61.00 | 61.00 | 13,211,400 |
| 02 Feb 2024 | 69.00 | 69.00 | 61.00 | 63.00 | 63.00 | 44,477,900 |
| 01 Feb 2024 | 68.00 | 70.00 | 68.00 | 68.00 | 68.00 | 5,982,100 |
| 31 Jan 2024 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | 8,514,000 |
| 30 Jan 2024 | 69.00 | 71.00 | 68.00 | 69.00 | 69.00 | 41,239,300 |
| 29 Jan 2024 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 10,083,400 |
| 26 Jan 2024 | 69.00 | 71.00 | 68.00 | 69.00 | 69.00 | 23,272,700 |
| 25 Jan 2024 | 68.00 | 72.00 | 68.00 | 69.00 | 69.00 | 75,917,800 |
| 24 Jan 2024 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | 19,804,400 |
| 23 Jan 2024 | 72.00 | 73.00 | 69.00 | 70.00 | 70.00 | 21,729,500 |
| 22 Jan 2024 | 70.00 | 73.00 | 70.00 | 72.00 | 72.00 | 39,480,100 |
| 19 Jan 2024 | 71.00 | 72.00 | 69.00 | 70.00 | 70.00 | 9,598,900 |
| 18 Jan 2024 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | 15,737,700 |
| 17 Jan 2024 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | 3,974,800 |
| 16 Jan 2024 | 72.00 | 73.00 | 70.00 | 72.00 | 72.00 | 28,397,100 |
| 15 Jan 2024 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | 4,771,900 |
| 12 Jan 2024 | 72.00 | 73.00 | 71.00 | 71.00 | 71.00 | 9,891,600 |
| 11 Jan 2024 | 71.00 | 74.00 | 70.00 | 72.00 | 72.00 | 20,291,000 |
| 10 Jan 2024 | 72.00 | 73.00 | 71.00 | 71.00 | 71.00 | 10,500,000 |
| 09 Jan 2024 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 10,643,800 |
| 08 Jan 2024 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | 12,715,100 |
| 05 Jan 2024 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | 10,028,000 |
| 04 Jan 2024 | 73.00 | 75.00 | 73.00 | 74.00 | 74.00 | 15,442,400 |
| 03 Jan 2024 | 72.00 | 75.00 | 72.00 | 73.00 | 73.00 | 21,135,000 |
| 02 Jan 2024 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | 27,444,600 |
| 29 Dec 2023 | 75.00 | 75.00 | 72.00 | 73.00 | 73.00 | 17,725,600 |
| 28 Dec 2023 | 72.00 | 76.00 | 71.00 | 74.00 | 74.00 | 88,420,600 |
| 27 Dec 2023 | 75.00 | 77.00 | 71.00 | 71.00 | 71.00 | 38,096,200 |
| 22 Dec 2023 | 76.00 | 81.00 | 73.00 | 75.00 | 75.00 | 115,876,700 |
| 21 Dec 2023 | 71.00 | 79.00 | 70.00 | 76.00 | 76.00 | 106,706,400 |
| 20 Dec 2023 | 73.00 | 73.00 | 70.00 | 70.00 | 70.00 | 5,412,100 |
| 19 Dec 2023 | 70.00 | 75.00 | 69.00 | 72.00 | 72.00 | 35,679,000 |
| 18 Dec 2023 | 70.00 | 72.00 | 69.00 | 69.00 | 69.00 | 19,470,100 |
| 15 Dec 2023 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 7,680,600 |
| 14 Dec 2023 | 71.00 | 73.00 | 70.00 | 71.00 | 71.00 | 13,561,800 |
| 13 Dec 2023 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 5,776,700 |
| 12 Dec 2023 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 12,711,700 |
| 11 Dec 2023 | 74.00 | 74.00 | 71.00 | 71.00 | 71.00 | 11,640,900 |
| 08 Dec 2023 | 72.00 | 75.00 | 71.00 | 73.00 | 73.00 | 13,465,300 |
| 07 Dec 2023 | 74.00 | 75.00 | 72.00 | 73.00 | 73.00 | 14,577,800 |
| 06 Dec 2023 | 75.00 | 77.00 | 74.00 | 74.00 | 74.00 | 12,612,900 |
| 05 Dec 2023 | 75.00 | 78.00 | 73.00 | 74.00 | 74.00 | 27,530,200 |
| 04 Dec 2023 | 74.00 | 76.00 | 73.00 | 74.00 | 74.00 | 11,646,400 |
| 01 Dec 2023 | 73.00 | 76.00 | 73.00 | 74.00 | 74.00 | 21,226,100 |
| 30 Nov 2023 | 73.00 | 76.00 | 72.00 | 74.00 | 74.00 | 10,984,700 |
| 29 Nov 2023 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 10,288,000 |
| 28 Nov 2023 | 74.00 | 74.00 | 71.00 | 72.00 | 72.00 | 12,520,100 |
| 27 Nov 2023 | 74.00 | 76.00 | 72.00 | 74.00 | 74.00 | 13,781,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.