Efek Terdaftar

Multipolar Tbk, PT

Security name
Multipolar Tbk
Issuer
Multipolar Tbk, PT
ISIN Code
ID1000115207
Short Code
MLPL
Type
Saham Biasa
Listing Date
06 November 1989
Stock Exchange
IDX
Status
Active
Nominal
2,000.00
Current Amount
10,064,747,323.00
Currency
IDR
Form
Electronic
Effective Date ISIN
07 April 2010
Activity Sector
INVESTMENT COMPANY
Number of Securities
14,639,632,470 (Total)
As of 25 Jan 2022
99.96% Scripless = 14,634,129,052.000
Local Percentage
71.89%
Foreign Percentage
28.08%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 66 61 64 243,456 1,551,279,300 884
02 Feb 2021 0 65 61 63 85,935 538,811,500 304
03 Feb 2021 0 63 61 63 33,301 206,641,300 158
04 Feb 2021 0 63 60 61 42,367 261,498,300 206
05 Feb 2021 0 62 59 59 72,335 434,024,600 276
08 Feb 2021 0 62 59 62 16,554 101,063,700 127
09 Feb 2021 0 63 61 61 17,196 105,770,800 101
10 Feb 2021 0 67 59 64 187,445 1,196,634,100 779
11 Feb 2021 0 64 61 62 55,993 347,980,000 288
15 Feb 2021 0 63 61 62 21,660 133,789,500 155
16 Feb 2021 0 63 61 62 15,101 93,338,900 111
17 Feb 2021 0 62 61 61 17,586 107,434,200 107
18 Feb 2021 0 62 60 61 27,875 171,231,900 95
19 Feb 2021 0 68 60 68 303,079 1,988,207,200 861
22 Feb 2021 0 83 68 69 1,785,517 13,161,382,800 6,700
23 Feb 2021 0 71 65 66 189,980 1,260,286,400 1,018
24 Feb 2021 0 71 64 68 284,039 1,936,423,300 1,127
25 Feb 2021 0 74 68 70 514,120 3,695,661,200 1,518
26 Feb 2021 0 72 68 71 304,449 2,127,601,600 1,091
01 Mar 2021 0 74 69 72 243,685 1,742,234,100 953
02 Mar 2021 0 97 71 97 4,914,628 44,489,038,300 11,608
03 Mar 2021 0 112 91 96 4,882,720 49,537,142,400 19,750
05 Mar 2021 0 120 89 107 6,988,145 75,978,345,400 22,422
08 Mar 2021 0 115 100 113 1,828,111 19,722,740,500 6,035
09 Mar 2021 0 117 106 110 2,502,485 27,701,918,500 7,292
10 Mar 2021 0 111 104 107 477,635 5,107,261,100 2,164
12 Mar 2021 0 113 102 111 1,269,845 13,722,999,500 4,366
15 Mar 2021 0 114 107 110 319,703 3,552,204,500 1,659
16 Mar 2021 0 113 106 107 154,334 1,689,854,900 832
17 Mar 2021 0 110 104 105 381,042 4,081,783,600 1,091
18 Mar 2021 0 120 105 112 2,206,602 25,156,442,500 7,906
19 Mar 2021 0 113 106 107 796,059 8,596,016,800 2,737
22 Mar 2021 0 110 105 106 658,048 7,045,014,600 1,967
23 Mar 2021 0 109 100 104 793,230 8,268,400,600 1,891
24 Mar 2021 0 105 97 103 388,380 3,883,628,700 1,332
25 Mar 2021 0 104 97 100 379,504 3,809,277,800 949
26 Mar 2021 0 104 99 104 319,144 3,260,140,200 1,103
29 Mar 2021 0 106 102 104 143,099 1,490,300,200 787
30 Mar 2021 0 107 103 105 685,024 7,199,032,100 1,346
31 Mar 2021 0 106 98 105 693,001 7,090,947,000 1,378
01 Apr 2021 0 112 103 112 717,401 7,806,737,900 2,132
05 Apr 2021 0 134 110 129 4,762,208 58,967,957,000 13,788
06 Apr 2021 0 135 120 131 3,352,999 43,019,021,500 11,808
07 Apr 2021 0 167 126 161 5,158,942 75,537,347,800 10,698
08 Apr 2021 0 167 151 155 1,866,983 29,613,027,600 7,668
09 Apr 2021 0 184 150 172 7,546,473 129,953,993,300 23,208
12 Apr 2021 0 190 166 179 3,727,990 67,005,241,700 14,243
13 Apr 2021 0 185 167 168 2,472,680 42,640,627,700 9,410
14 Apr 2021 0 182 165 165 4,124,048 71,635,819,500 16,269
15 Apr 2021 0 171 154 162 1,465,858 23,418,177,700 7,459
16 Apr 2021 0 168 158 161 560,298 9,082,166,600 3,638
19 Apr 2021 0 164 150 151 597,835 9,383,684,700 3,631
20 Apr 2021 0 158 143 153 760,512 11,648,364,900 3,626
21 Apr 2021 0 155 147 149 413,110 6,241,845,500 1,723
22 Apr 2021 0 166 149 162 6,948,531 110,857,668,500 22,116
23 Apr 2021 0 210 158 186 13,977,792 266,355,856,700 57,151
26 Apr 2021 0 197 173 180 4,470,058 81,796,019,300 20,307
27 Apr 2021 0 204 181 194 5,219,993 101,498,299,400 23,207
28 Apr 2021 0 202 189 192 2,541,025 49,695,625,700 11,349
29 Apr 2021 0 232 191 226 7,658,232 165,159,244,700 31,044
30 Apr 2021 0 242 216 218 4,015,086 91,083,295,600 18,620
03 May 2021 0 230 206 218 3,330,011 73,056,169,600 13,697
04 May 2021 0 228 210 216 1,382,184 29,947,909,200 8,573
05 May 2021 0 234 220 224 2,934,273 66,586,947,200 12,295
06 May 2021 0 228 210 216 1,194,255 25,841,672,000 7,338
07 May 2021 0 224 212 214 1,588,370 34,677,833,200 5,811
10 May 2021 0 234 214 232 2,611,883 58,444,083,400 11,518
11 May 2021 0 240 220 226 3,108,351 71,695,805,200 12,479
17 May 2021 0 282 228 282 9,313,306 247,822,714,600 36,672
18 May 2021 0 352 270 346 12,644,928 406,909,208,200 53,579
19 May 2021 0 412 340 362 11,737,119 446,221,311,800 72,672
21 May 2021 0 416 362 406 6,871,903 271,809,493,600 34,756
24 May 2021 0 492 406 486 9,248,729 424,541,947,800 58,414
25 May 2021 0 560 488 530 6,402,538 341,574,723,400 44,685
27 May 2021 0 570 494 505 4,766,864 245,066,742,500 38,539
28 May 2021 0 520 470 470 4,660,516 222,722,244,500 28,471
31 May 2021 0 484 438 478 6,344,654 296,251,802,400 31,492
02 Jun 2021 0 550 464 550 6,570,220 336,105,532,800 35,389
03 Jun 2021 0 570 520 545 5,114,816 276,791,903,000 30,119
04 Jun 2021 0 605 530 575 5,727,790 329,211,626,000 32,038
07 Jun 2021 0 700 570 675 6,229,198 403,873,082,500 46,272
16 Jun 2021 0 810 630 775 11,192,795 806,359,684,000 72,785
17 Jun 2021 0 780 725 725 5,976,958 441,697,273,000 36,670
18 Jun 2021 0 730 675 680 7,983,012 546,619,106,500 36,114
21 Jun 2021 0 725 645 720 3,801,831 268,437,088,000 28,973
22 Jun 2021 0 780 720 730 2,838,847 213,265,048,500 21,927
23 Jun 2021 0 760 710 730 1,637,156 119,822,274,500 14,478
24 Jun 2021 0 760 715 730 1,429,674 105,434,076,500 14,294
25 Jun 2021 0 740 695 705 1,072,122 75,989,066,500 12,051
28 Jun 2021 0 715 670 700 1,557,100 108,606,173,000 12,084
29 Jun 2021 0 705 655 690 1,508,218 102,450,127,000 10,304
30 Jun 2021 0 715 670 685 1,288,976 89,358,267,500 10,890
01 Jul 2021 0 695 665 675 849,759 57,678,963,500 7,090
02 Jul 2021 0 710 670 680 1,501,557 103,822,488,000 12,455
05 Jul 2021 0 725 670 715 1,998,960 141,024,212,000 15,565
06 Jul 2021 0 725 695 700 980,844 69,163,772,000 12,695
07 Jul 2021 0 720 685 700 919,520 64,444,217,500 8,210
08 Jul 2021 0 715 690 690 635,682 44,443,055,500 5,935
09 Jul 2021 0 755 685 730 3,158,946 229,670,294,000 23,697
12 Jul 2021 0 770 730 730 2,201,302 164,004,235,500 20,201
13 Jul 2021 0 740 680 680 1,462,903 102,150,248,500 13,107
14 Jul 2021 0 680 635 670 1,719,764 112,953,355,000 12,445
15 Jul 2021 0 690 665 685 513,985 34,924,129,500 4,837
16 Jul 2021 0 690 660 675 655,057 43,964,285,000 5,205
19 Jul 2021 0 685 630 655 1,887,668 121,650,522,000 12,806
21 Jul 2021 0 700 640 685 2,086,034 141,511,191,500 14,532
22 Jul 2021 0 695 650 670 909,187 60,634,477,500 7,437
23 Jul 2021 0 675 640 640 646,402 42,025,006,000 6,438
26 Jul 2021 0 645 600 610 1,601,968 98,192,066,500 13,618
27 Jul 2021 0 615 570 570 2,059,814 119,864,767,000 15,695
28 Jul 2021 0 565 535 535 2,793,926 150,827,470,000 14,148
29 Jul 2021 0 540 498 510 5,026,201 258,143,642,100 28,245
30 Jul 2021 0 575 482 555 7,007,024 372,777,931,700 48,035
02 Aug 2021 0 575 525 530 2,246,434 122,027,112,500 21,734
03 Aug 2021 0 565 505 540 1,382,116 75,618,503,000 13,411
04 Aug 2021 0 595 545 570 2,278,664 129,746,036,500 18,875
05 Aug 2021 0 580 540 550 919,024 50,670,868,500 9,455
06 Aug 2021 0 630 535 620 5,819,344 349,102,224,000 36,198
09 Aug 2021 0 670 580 590 4,047,789 252,908,461,000 41,520
10 Aug 2021 0 605 550 550 1,383,078 77,794,771,000 14,799
12 Aug 2021 0 550 515 525 1,687,310 88,912,228,500 11,980
13 Aug 2021 0 545 505 505 1,155,605 60,190,088,000 9,094
16 Aug 2021 0 515 470 470 1,258,200 60,211,069,800 12,106
18 Aug 2021 0 460 438 438 401,753 17,647,106,600 3,428
19 Aug 2021 0 424 408 408 2,611,715 107,221,999,400 34,197
20 Aug 2021 0 426 380 418 2,439,859 99,032,988,600 16,626
23 Aug 2021 0 515 420 510 4,785,068 230,265,865,800 41,881
24 Aug 2021 0 515 476 476 2,596,340 125,227,140,400 26,585
25 Aug 2021 0 510 454 474 2,543,528 123,859,501,500 23,218
26 Aug 2021 0 492 458 460 1,274,658 60,541,399,800 11,897
27 Aug 2021 0 488 440 468 1,929,959 90,844,971,000 15,050
30 Aug 2021 0 510 468 505 3,162,971 157,062,308,400 22,975
31 Aug 2021 0 525 494 500 2,478,487 126,215,543,500 19,991
01 Sep 2021 0 520 482 484 1,285,228 64,342,971,000 11,830
02 Sep 2021 0 505 486 486 563,631 27,752,580,600 6,614
03 Sep 2021 0 494 464 464 717,301 34,046,542,800 7,856
06 Sep 2021 0 490 464 486 872,617 42,126,054,800 7,340
07 Sep 2021 0 515 486 494 1,439,650 72,113,860,800 9,333
08 Sep 2021 0 535 496 535 5,381,504 276,515,280,600 23,360
09 Sep 2021 0 545 498 520 2,612,912 135,793,860,000 19,137
10 Sep 2021 0 520 500 505 707,870 36,049,385,000 6,868
13 Sep 2021 0 530 505 510 775,896 39,982,364,500 6,879
14 Sep 2021 0 525 505 505 702,557 36,014,214,500 5,684
15 Sep 2021 0 545 510 535 1,918,375 101,402,970,500 11,363
16 Sep 2021 0 585 535 570 2,298,120 128,205,501,500 16,884
17 Sep 2021 0 585 555 555 1,286,208 72,901,173,000 9,562
20 Sep 2021 0 565 530 530 988,127 53,565,627,500 7,767
21 Sep 2021 0 575 515 560 1,726,588 95,731,318,500 10,072
22 Sep 2021 0 590 555 580 1,966,601 113,633,476,500 11,185
23 Sep 2021 0 600 565 570 1,321,848 76,981,466,000 9,553
24 Sep 2021 0 590 570 585 989,457 57,425,415,500 5,452
27 Sep 2021 0 595 570 575 332,996 19,274,981,000 3,164
28 Sep 2021 0 585 555 575 597,355 33,900,620,000 3,811
29 Sep 2021 0 575 540 540 746,526 41,454,229,000 4,610
30 Sep 2021 0 580 540 570 1,194,712 67,354,708,000 6,825
01 Oct 2021 0 580 535 560 998,408 54,928,254,000 6,144
04 Oct 2021 0 580 540 550 1,166,992 64,941,416,500 6,057
05 Oct 2021 0 550 515 515 1,043,727 54,356,598,500 5,490
06 Oct 2021 0 490 480 480 224,120 10,757,860,000 2,079
07 Oct 2021 0 464 448 448 2,993,169 135,072,527,200 14,176
08 Oct 2021 0 448 418 418 3,470,047 147,378,662,800 21,726
11 Oct 2021 0 440 390 390 4,314,128 176,881,673,000 34,638
12 Oct 2021 0 392 364 378 5,278,767 197,644,510,000 30,106
13 Oct 2021 0 406 374 388 9,939,630 388,875,832,600 40,001
14 Oct 2021 0 394 374 380 2,814,662 108,612,254,800 19,580
15 Oct 2021 0 382 370 372 1,357,583 50,992,312,800 9,866
18 Oct 2021 0 372 346 360 4,591,359 163,440,975,600 23,133
19 Oct 2021 0 368 336 342 3,472,525 120,858,509,200 23,793
21 Oct 2021 0 366 320 364 6,049,047 214,852,028,800 25,194
22 Oct 2021 0 372 354 366 4,227,188 154,392,382,200 18,313
25 Oct 2021 0 376 358 366 2,171,539 79,774,108,400 13,013
26 Oct 2021 0 378 344 358 3,937,089 144,320,400,800 21,020
27 Oct 2021 0 366 352 360 1,895,887 68,203,086,000 9,275
28 Oct 2021 0 396 354 390 8,246,934 314,015,207,800 37,487
29 Oct 2021 0 406 376 404 7,022,107 274,425,116,000 30,145
01 Nov 2021 0 414 392 404 4,633,892 187,914,680,000 25,075
02 Nov 2021 0 412 378 388 4,393,971 173,235,995,200 21,392
03 Nov 2021 0 398 382 382 2,113,951 82,503,402,600 17,819
04 Nov 2021 0 404 380 402 1,936,883 75,915,334,000 9,084
05 Nov 2021 0 404 382 382 3,460,550 134,645,487,600 16,736
08 Nov 2021 0 390 372 374 1,554,799 59,096,364,200 10,998
09 Nov 2021 0 380 366 378 1,097,194 40,978,399,400 8,450
10 Nov 2021 0 386 368 374 1,275,371 48,227,892,400 8,040
11 Nov 2021 0 376 360 362 723,046 26,440,521,000 7,205
12 Nov 2021 0 366 354 366 774,396 27,879,535,400 6,077
15 Nov 2021 0 368 346 360 964,369 34,550,815,000 5,835
16 Nov 2021 0 360 338 340 1,554,718 54,262,740,400 9,653
17 Nov 2021 0 362 324 362 3,937,115 136,641,533,600 15,649
18 Nov 2021 0 374 362 368 2,420,507 89,154,794,200 17,538
19 Nov 2021 0 372 358 364 1,200,524 43,458,160,200 8,086
22 Nov 2021 0 372 356 356 1,277,673 46,232,832,800 7,358
23 Nov 2021 0 366 346 356 1,713,554 61,568,351,000 7,973
24 Nov 2021 0 360 346 346 1,274,695 45,162,584,200 6,600
25 Nov 2021 0 358 344 350 1,454,623 51,234,294,800 6,131
26 Nov 2021 0 354 332 350 1,229,118 42,720,224,400 7,212
29 Nov 2021 0 356 338 348 1,261,525 43,956,968,400 5,594
30 Nov 2021 0 374 346 360 3,328,419 121,240,917,800 16,116
01 Dec 2021 0 440 360 402 13,601,608 548,135,808,600 67,342
02 Dec 2021 0 420 386 396 4,680,307 187,350,052,000 21,297
03 Dec 2021 0 402 386 388 1,628,207 63,791,937,800 7,495
06 Dec 2021 0 392 364 368 3,277,407 123,505,275,800 13,532
07 Dec 2021 0 376 344 352 2,567,256 91,326,054,200 14,084
08 Dec 2021 0 366 344 350 3,189,994 112,929,625,200 14,767
09 Dec 2021 0 360 344 360 1,730,726 61,059,676,000 7,835
10 Dec 2021 0 372 358 362 3,132,571 114,167,494,800 11,452
13 Dec 2021 0 374 358 362 2,798,975 102,710,058,400 9,828
14 Dec 2021 0 366 352 356 1,332,862 47,707,390,800 5,841
16 Dec 2021 0 380 356 372 1,853,679 68,947,731,200 10,027
17 Dec 2021 0 378 356 360 1,779,756 64,851,870,400 5,537
20 Dec 2021 0 388 356 380 5,068,492 191,073,199,000 20,349
21 Dec 2021 0 416 380 408 6,646,373 264,375,575,600 38,393
22 Dec 2021 0 430 386 390 8,025,517 329,478,808,200 47,533
23 Dec 2021 0 410 386 392 5,673,978 225,075,472,600 19,662
24 Dec 2021 0 400 380 382 2,657,699 103,024,083,800 12,541
27 Dec 2021 0 382 360 368 1,880,871 69,723,188,400 11,550
28 Dec 2021 0 378 358 360 2,885,309 105,755,274,000 12,107
29 Dec 2021 0 372 356 368 2,845,314 104,415,097,000 10,348
30 Dec 2021 0 376 360 370 2,348,667 86,394,299,400 7,863
03 Jan 2022 0 376 362 364 1,541,664 57,154,977,800 6,767
04 Jan 2022 0 372 362 364 1,587,873 58,304,036,400 6,702
05 Jan 2022 0 368 344 344 1,454,172 51,810,579,400 10,579
06 Jan 2022 0 352 330 338 1,853,768 62,868,562,000 12,438
07 Jan 2022 0 344 326 328 1,737,744 57,993,975,800 9,472
10 Jan 2022 0 334 320 322 1,732,006 56,582,718,200 9,894
13 Jan 2022 0 292 266 266 3,449,247 93,904,087,600 11,353
14 Jan 2022 0 266 248 258 3,119,185 79,050,618,600 9,892
17 Jan 2022 0 266 242 246 1,660,121 41,826,619,400 8,128
18 Jan 2022 0 246 230 236 2,248,855 52,414,087,800 8,022
19 Jan 2022 0 236 222 224 1,058,475 24,115,700,600 4,791
20 Jan 2022 0 236 218 230 2,621,501 59,749,902,400 12,781
21 Jan 2022 0 238 214 218 2,190,539 49,194,951,200 12,088
24 Jan 2022 0 218 204 206 2,599,404 53,769,527,800 10,032

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 01 Nov 2021 24 Nov 2021 Active
Proxy Voting   - 24 Jun 2021 19 Jul 2021 Active
Proxy Voting   - 02 Jun 2021 25 Jun 2021 Active
Proxy Voting   - 19 May 2020 12 Jun 2020 Active
Proxy Voting   - 05 Apr 2019 29 Apr 2019 Active
Right Distribution (11 MLPL : 5 MLPL-R ) 05 Jul 2018 10 Jul 2018 11 Jul 2018 Active
Proxy Voting   - 25 Apr 2018 18 May 2018 Cancelled
Proxy Voting   - 15 Nov 2017 08 Dec 2017 Active
Cash Dividend (1 MLPL : 2.4 IDR) 09 May 2017 15 May 2017 02 Jun 2017 Active
Proxy Voting   - 07 Apr 2017 02 May 2017 Active
Proxy Voting   - 11 Apr 2016 04 May 2016 Active
Cash Dividend (1 MLPL : 9.4 IDR) 08 Jun 2015 11 Jun 2015 03 Jul 2015 Active
Proxy Voting   - 06 May 2015 29 May 2015 Active
Cash Dividend (1 MLPL : 21.2 IDR) 16 May 2014 21 May 2014 05 Jun 2014 Active
Proxy Voting   - 25 Mar 2014 11 Apr 2014 Active
Cash Dividend (1 MLPL : 1 IDR) 16 May 2013 21 May 2013 04 Jun 2013 Active
Proxy Voting   - 08 Apr 2013 24 Apr 2013 Active
Proxy Voting   - 15 Aug 2012 19 Sep 2012 Active
Cash Dividend (1 MLPL : 1 IDR) 22 May 2012 25 May 2012 07 Jun 2012 Active
Proxy Voting   - 11 Apr 2012 27 Apr 2012 Active
Cash Dividend (1 MLPL : 10 IDR) 07 Mar 2011 10 Mar 2011 24 Mar 2011 Active
Proxy Voting   - 27 Jan 2011 14 Feb 2011 Active
Cash Dividend (1 MLPL : 2.15 IDR) 09 Jun 2010 14 Jun 2010 28 Jun 2010 Active
Proxy Voting   - 28 Apr 2010 14 May 2010 Active
Right Distribution (9 MLPL : 32 MLPL-R ) 07 Apr 2010 12 Apr 2010 13 Apr 2010 Active
Mandatory Conversion (4 MLPL : 1 MLPL ) - 09 Apr 2010 12 Apr 2010 Active
Proxy Voting   - 22 Feb 2010 10 Mar 2010 Active
Proxy Voting   - 22 Dec 2009 07 Jan 2010 Active
Proxy Voting   - 08 Jun 2009 24 Jun 2009 Cancelled
Proxy Voting   - 07 Apr 2009 24 Apr 2009 Active
Cash Dividend (1 MLPL : 1 IDR) 15 Apr 2008 18 Apr 2008 05 May 2008 Active
Proxy Voting   - 03 Mar 2008 19 Mar 2008 Active
Cash Dividend   15 Jun 2007 20 Jun 2007 04 Jul 2007 Active
Proxy Voting   - 08 May 2007 23 May 2007 Active
Proxy Voting   - 05 Apr 2007 23 Apr 2007 Cancelled
Right Distribution   01 Dec 2006 06 Dec 2006 07 Dec 2006 Active
Proxy Voting   - 09 Nov 2006 24 Nov 2006 Active
Proxy Voting   - 01 Jun 2006 16 Jun 2006 Active
Proxy Voting   - 23 Mar 2006 07 Apr 2006 Active
Right Distribution   17 Jun 2005 22 Jun 2005 23 Jun 2005 Active
Proxy Voting   - 12 May 2005 27 May 2005 Active
Proxy Voting   - 28 May 2004 14 Jun 2004 Active
Proxy Voting   - 28 May 2003 13 Jun 2003 Active
Proxy Voting   - 10 Jun 2002 26 Jun 2002 Active