Efek Terdaftar

Multipolar Technolgy Tbk, PT

Security name
Multipolar Technolgy Tbk
Issuer
Multipolar Technolgy Tbk, PT
ISIN Code
ID1000128408
Short Code
MLPT
Type
Saham Biasa
Listing Date
08 Juli 2013
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,875,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
COMPUTER AND SERVICES
Number of Securities
1,875,000,000 (Total)
As of 17 Jan 2022
100.00% Scripless = 1,875,000,000.000
Local Percentage
98.97%
Foreign Percentage
1.03%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 880 825 875 2,722 230,958,000 75
26 Jan 2021 0 870 845 865 1,681 145,056,000 81
27 Jan 2021 0 865 835 840 1,868 158,271,000 81
28 Jan 2021 0 860 830 835 1,289 108,614,000 77
29 Jan 2021 0 965 835 840 3,086 265,168,000 166
01 Feb 2021 0 850 825 845 984 82,504,500 67
02 Feb 2021 0 870 800 855 1,562 133,340,000 92
03 Feb 2021 0 865 845 860 1,906 163,823,500 65
04 Feb 2021 0 880 860 875 797 69,307,000 65
05 Feb 2021 0 990 875 975 3,297 304,643,500 183
08 Feb 2021 0 1,025 970 975 3,167 310,075,500 171
09 Feb 2021 0 980 950 965 816 78,895,500 74
11 Feb 2021 0 980 945 965 381 36,611,000 58
15 Feb 2021 0 1,075 940 940 4,046 389,153,000 291
16 Feb 2021 0 970 940 955 709 67,490,000 75
17 Feb 2021 0 975 945 955 709 68,243,000 86
18 Feb 2021 0 960 945 955 565 53,642,000 49
19 Feb 2021 0 965 930 945 1,195 113,419,500 71
23 Feb 2021 0 1,000 940 975 346 33,591,500 70
25 Feb 2021 0 1,100 990 1,070 2,654 274,744,000 262
26 Feb 2021 0 1,200 1,050 1,120 4,516 487,475,000 221
02 Mar 2021 0 1,400 1,145 1,225 8,566 1,066,575,500 681
03 Mar 2021 0 1,295 1,160 1,170 2,504 303,957,000 316
04 Mar 2021 0 1,225 1,090 1,150 1,077 121,769,000 178
05 Mar 2021 0 1,160 1,080 1,155 1,300 148,510,500 133
08 Mar 2021 0 1,185 1,140 1,160 1,455 168,071,500 85
09 Mar 2021 0 1,200 1,120 1,175 698 81,254,000 90
10 Mar 2021 0 1,200 1,140 1,185 975 113,583,000 74
12 Mar 2021 0 1,200 1,150 1,200 1,130 134,480,500 72
15 Mar 2021 0 1,250 1,195 1,200 2,167 263,305,000 226
16 Mar 2021 0 1,235 1,205 1,220 871 106,117,500 114
17 Mar 2021 0 1,235 1,200 1,220 1,836 223,818,000 143
18 Mar 2021 0 1,255 1,200 1,215 3,275 397,928,000 201
19 Mar 2021 0 1,220 1,170 1,180 877 105,131,000 111
23 Mar 2021 0 1,210 1,170 1,180 424 50,025,500 81
24 Mar 2021 0 1,190 1,150 1,155 2,331 269,302,000 90
25 Mar 2021 0 1,165 1,125 1,140 2,966 339,281,500 85
26 Mar 2021 0 1,190 1,135 1,165 148 17,259,000 33
29 Mar 2021 0 1,200 1,165 1,195 801 94,710,500 78
30 Mar 2021 0 1,205 1,155 1,160 3,553 412,773,000 111
01 Apr 2021 0 1,185 1,150 1,185 329 38,753,500 33
05 Apr 2021 0 1,235 1,160 1,200 1,152 136,781,500 95
06 Apr 2021 0 1,205 1,165 1,190 595 70,547,500 66
07 Apr 2021 0 1,210 1,190 1,190 521 62,305,000 60
08 Apr 2021 0 1,275 1,200 1,210 3,638 443,566,500 184
09 Apr 2021 0 1,290 1,210 1,260 1,959 242,492,000 161
12 Apr 2021 0 1,290 1,230 1,255 2,330 294,148,500 176
13 Apr 2021 0 1,260 1,200 1,240 734 90,660,000 114
14 Apr 2021 0 1,260 1,215 1,255 1,417 174,449,500 100
15 Apr 2021 0 1,265 1,240 1,260 1,110 139,393,000 61
16 Apr 2021 0 1,325 1,260 1,310 1,111 144,373,500 144
19 Apr 2021 0 1,340 1,310 1,340 1,811 240,244,000 161
20 Apr 2021 0 1,340 1,310 1,325 511 67,757,500 101
21 Apr 2021 0 1,350 1,320 1,340 1,675 223,985,000 186
22 Apr 2021 0 1,470 1,310 1,460 5,390 745,189,000 383
23 Apr 2021 0 1,750 1,430 1,725 24,810 4,213,202,500 1,065
26 Apr 2021 0 1,990 1,615 1,750 10,043 1,847,617,500 1,017
27 Apr 2021 0 1,885 1,690 1,855 9,006 1,651,897,500 553
28 Apr 2021 0 1,915 1,855 1,915 9,472 1,798,819,000 397
29 Apr 2021 0 1,960 1,820 1,955 9,844 1,899,645,000 499
30 Apr 2021 0 2,090 1,820 1,960 41,348 7,846,657,000 1,376
03 May 2021 0 2,000 1,825 1,825 8,936 1,681,095,000 737
04 May 2021 0 1,850 1,700 1,830 16,014 2,846,741,500 700
05 May 2021 0 1,870 1,810 1,850 9,710 1,797,730,000 363
06 May 2021 0 1,940 1,860 1,895 4,805 908,806,000 457
07 May 2021 0 1,970 1,900 1,920 7,361 1,428,325,500 667
10 May 2021 0 1,980 1,925 1,980 16,983 3,315,627,500 1,154
11 May 2021 0 2,010 1,845 1,845 5,362 1,011,570,000 525
17 May 2021 0 1,800 1,720 1,720 2,230 384,378,000 345
18 May 2021 0 1,900 1,600 1,845 11,205 1,901,343,500 999
19 May 2021 0 1,845 1,720 1,720 2,953 525,840,000 331
20 May 2021 0 1,725 1,600 1,600 3,593 579,192,500 403
21 May 2021 0 1,695 1,600 1,625 1,472 240,167,000 135
24 May 2021 0 1,690 1,515 1,515 1,921 302,195,000 277
25 May 2021 0 1,515 1,410 1,410 3,800 540,885,000 330
27 May 2021 0 1,410 1,315 1,335 3,172 425,559,500 427
28 May 2021 0 1,370 1,280 1,355 1,442 193,411,500 215
31 May 2021 0 1,590 1,355 1,430 5,418 819,262,500 767
02 Jun 2021 0 1,535 1,390 1,490 1,935 284,510,500 287
03 Jun 2021 0 1,565 1,475 1,495 1,940 294,632,500 282
04 Jun 2021 0 1,750 1,500 1,710 6,492 1,053,343,500 656
07 Jun 2021 0 1,990 1,710 1,910 11,803 2,231,381,000 1,297
08 Jun 2021 0 2,380 1,910 2,380 13,294 3,052,599,500 1,011
09 Jun 2021 0 2,970 2,550 2,970 10,044 2,926,183,000 772
10 Jun 2021 0 3,710 3,200 3,710 16,469 6,066,010,000 1,174
11 Jun 2021 0 4,630 3,460 4,600 37,128 15,480,015,000 3,685
15 Jun 2021 0 5,750 4,290 4,290 73,555 34,449,315,500 7,106
16 Jun 2021 0 5,350 4,090 5,350 79,323 39,791,258,500 8,247
25 Jun 2021 0 5,625 4,980 4,980 81,944 41,881,132,000 5,550
28 Jun 2021 0 4,980 4,640 4,640 6,251 2,908,603,000 520
29 Jun 2021 0 4,320 4,320 4,320 841 363,312,000 143
30 Jun 2021 0 4,020 4,020 4,020 1,473 592,146,000 189
01 Jul 2021 0 4,730 3,740 3,980 98,525 40,414,062,000 7,309
02 Jul 2021 0 4,010 3,710 3,710 29,343 11,101,760,000 2,875
05 Jul 2021 0 3,950 3,470 3,540 39,335 14,218,796,000 2,813
06 Jul 2021 0 3,590 3,300 3,380 22,810 7,667,685,000 2,045
07 Jul 2021 0 3,680 3,310 3,380 35,136 12,130,694,000 2,380
08 Jul 2021 0 3,600 3,170 3,380 43,979 14,950,461,000 2,412
09 Jul 2021 0 3,660 3,320 3,600 57,681 20,284,779,000 2,894
12 Jul 2021 0 4,150 3,600 3,700 116,627 44,245,254,000 6,126
13 Jul 2021 0 3,920 3,480 3,500 45,310 16,802,672,000 2,433
14 Jul 2021 0 3,670 3,310 3,640 18,807 6,724,866,000 1,205
15 Jul 2021 0 4,100 3,680 3,750 95,709 36,738,742,000 4,738
16 Jul 2021 0 3,900 3,770 3,900 23,202 8,886,493,000 1,297
19 Jul 2021 0 4,100 3,700 3,700 61,020 23,758,623,000 2,893
21 Jul 2021 0 4,060 3,780 4,030 38,132 15,008,562,000 2,025
22 Jul 2021 0 4,400 3,950 4,360 56,216 23,761,761,000 3,573
23 Jul 2021 0 5,125 4,490 4,760 174,424 85,174,276,500 8,123
26 Jul 2021 0 4,820 4,460 4,570 129,054 59,620,722,000 4,765
27 Jul 2021 0 4,640 4,260 4,440 140,177 63,263,441,000 3,656
28 Jul 2021 0 4,440 4,130 4,200 85,349 35,602,758,000 3,031
29 Jul 2021 0 4,540 4,050 4,430 180,661 77,998,835,000 5,071
30 Jul 2021 0 4,550 4,170 4,240 98,311 43,071,585,000 3,474
02 Aug 2021 0 4,310 4,010 4,090 79,914 32,584,815,000 2,519
03 Aug 2021 0 4,100 3,880 4,000 105,696 41,733,568,000 3,393
04 Aug 2021 0 4,100 3,990 4,090 99,625 40,201,563,000 2,526
05 Aug 2021 0 4,250 4,010 4,100 102,291 42,401,034,000 3,448
06 Aug 2021 0 4,080 3,930 3,950 74,577 29,774,276,000 2,034
09 Aug 2021 0 4,400 3,850 4,180 144,331 59,685,229,000 4,715
10 Aug 2021 0 4,200 3,890 3,970 129,018 52,529,444,000 3,605
12 Aug 2021 0 3,970 3,700 3,710 19,731 7,407,992,000 1,731
13 Aug 2021 0 3,860 3,600 3,800 32,071 11,951,443,000 1,779
16 Aug 2021 0 3,870 3,570 3,600 11,235 4,123,322,000 1,135
18 Aug 2021 0 3,590 3,350 3,550 30,788 10,511,355,000 1,190
19 Aug 2021 0 3,650 3,310 3,510 74,870 25,780,042,000 2,780
20 Aug 2021 0 3,610 3,400 3,570 7,243 2,551,566,000 463
23 Aug 2021 0 3,970 3,580 3,970 24,987 9,453,510,000 1,125
24 Aug 2021 0 4,300 3,750 3,750 29,819 11,744,251,000 2,355
25 Aug 2021 0 3,970 3,610 3,950 23,358 8,852,135,000 1,419
26 Aug 2021 0 3,950 3,680 3,680 32,591 12,250,549,000 1,783
27 Aug 2021 0 3,710 3,520 3,600 55,331 20,296,334,000 1,523
30 Aug 2021 0 3,700 3,560 3,590 27,714 10,052,956,000 1,018
31 Aug 2021 0 3,650 3,530 3,550 10,896 3,872,655,000 612
01 Sep 2021 0 3,670 3,400 3,400 17,683 6,220,739,000 766
02 Sep 2021 0 3,490 3,370 3,380 5,743 1,958,668,000 674
03 Sep 2021 0 3,580 3,390 3,520 16,677 5,839,292,000 1,136
06 Sep 2021 0 3,670 3,520 3,650 69,795 25,448,829,000 1,349
07 Sep 2021 0 3,660 3,590 3,620 27,379 9,949,698,000 569
08 Sep 2021 0 3,780 3,610 3,670 19,732 7,271,310,000 949
09 Sep 2021 0 3,700 3,550 3,640 15,681 5,701,535,000 503
10 Sep 2021 0 3,650 3,580 3,610 3,176 1,147,500,000 237
13 Sep 2021 0 3,690 3,590 3,660 15,750 5,739,992,000 505
14 Sep 2021 0 3,700 3,660 3,660 2,011 737,800,000 192
15 Sep 2021 0 4,000 3,680 3,710 65,497 25,177,234,000 2,995
16 Sep 2021 0 3,800 3,470 3,490 25,077 8,998,824,000 1,646
17 Sep 2021 0 3,580 3,450 3,500 13,902 4,889,788,000 803
20 Sep 2021 0 3,550 3,350 3,420 31,288 10,627,627,000 1,053
21 Sep 2021 0 3,570 3,400 3,540 13,981 4,862,018,000 634
22 Sep 2021 0 3,580 3,460 3,480 3,833 1,350,646,000 380
23 Sep 2021 0 3,600 3,490 3,510 20,715 7,310,236,000 520
24 Sep 2021 0 3,600 3,460 3,500 7,784 2,751,250,000 420
27 Sep 2021 0 3,600 3,480 3,530 13,994 4,914,426,000 272
28 Sep 2021 0 3,560 3,470 3,490 27,486 9,624,664,000 453
29 Sep 2021 0 3,650 3,460 3,590 13,152 4,705,127,000 579
30 Sep 2021 0 3,620 3,520 3,520 2,218 793,045,000 281
01 Oct 2021 0 3,570 3,470 3,470 2,043 713,698,000 253
04 Oct 2021 0 3,550 3,460 3,460 15,373 5,421,696,000 306
05 Oct 2021 0 3,460 3,350 3,420 8,380 2,840,153,000 522
06 Oct 2021 0 3,410 3,190 3,300 12,929 4,160,927,000 1,076
07 Oct 2021 0 3,250 3,080 3,210 7,097 2,243,564,000 566
08 Oct 2021 0 3,400 2,990 3,060 66,577 21,577,762,000 1,483
11 Oct 2021 0 3,150 2,990 3,060 8,513 2,631,956,000 490
12 Oct 2021 0 3,130 3,010 3,010 3,797 1,165,485,000 275
13 Oct 2021 0 3,070 2,840 2,880 2,869 849,926,000 432
14 Oct 2021 0 2,950 2,830 2,910 3,803 1,095,156,000 288
15 Oct 2021 0 2,940 2,890 2,890 1,406 409,688,000 148
18 Oct 2021 0 3,050 2,890 3,050 5,004 1,502,331,000 313
19 Oct 2021 0 3,120 3,010 3,080 5,428 1,670,351,000 264
21 Oct 2021 0 3,850 3,080 3,850 56,355 19,933,306,000 2,274
22 Oct 2021 0 3,980 3,640 3,900 16,915 6,438,184,000 1,671
25 Oct 2021 0 4,210 3,630 3,630 152,952 58,244,251,000 3,454
26 Oct 2021 0 3,650 3,400 3,490 10,587 3,692,580,000 701
27 Oct 2021 0 3,650 3,440 3,550 33,877 12,072,026,000 1,154
28 Oct 2021 0 3,610 3,400 3,510 14,475 5,101,681,000 424
29 Oct 2021 0 3,560 3,450 3,490 1,238 434,938,000 211
01 Nov 2021 0 3,540 3,420 3,450 1,042 360,850,000 173
02 Nov 2021 0 3,480 3,410 3,410 890 305,772,000 136
03 Nov 2021 0 3,430 3,380 3,400 756 257,084,000 167
04 Nov 2021 0 3,480 3,400 3,420 238 81,915,000 75
05 Nov 2021 0 3,510 3,420 3,450 990 339,967,000 143
08 Nov 2021 0 3,470 3,400 3,400 713 243,556,000 120
09 Nov 2021 0 3,450 3,380 3,400 1,206 409,681,000 161
10 Nov 2021 0 3,450 3,400 3,420 1,455 495,590,000 117
11 Nov 2021 0 3,430 3,400 3,420 333 113,784,000 73
12 Nov 2021 0 3,420 3,380 3,380 807 273,388,000 106
15 Nov 2021 0 3,420 3,360 3,370 648 218,706,000 95
16 Nov 2021 0 3,400 3,360 3,380 1,858 626,933,000 92
17 Nov 2021 0 3,480 3,350 3,470 5,968 2,024,139,000 178
18 Nov 2021 0 3,600 3,500 3,600 5,287 1,879,532,000 433
19 Nov 2021 0 3,700 3,410 3,500 2,736 956,013,000 324
22 Nov 2021 0 3,550 3,440 3,480 1,716 600,995,000 110
23 Nov 2021 0 3,600 3,470 3,550 3,848 1,355,338,000 186
24 Nov 2021 0 3,650 3,550 3,600 4,886 1,754,503,000 286
25 Nov 2021 0 3,640 3,500 3,500 1,329 472,737,000 152
26 Nov 2021 0 3,510 3,420 3,440 12,870 4,486,767,000 155
29 Nov 2021 0 3,490 3,440 3,470 1,248 430,041,000 92
30 Nov 2021 0 3,600 3,420 3,470 1,235 432,506,000 141
01 Dec 2021 0 3,550 3,430 3,480 604 210,316,000 108
02 Dec 2021 0 3,520 3,400 3,520 533 183,984,000 62
06 Dec 2021 0 3,510 3,270 3,510 8,921 2,965,764,000 567
07 Dec 2021 0 3,510 3,350 3,430 531 180,721,000 120
08 Dec 2021 0 3,430 3,380 3,390 409 138,847,000 48
09 Dec 2021 0 3,460 3,380 3,400 567 193,331,000 51
10 Dec 2021 0 3,500 3,370 3,500 3,434 1,183,617,000 137
13 Dec 2021 0 3,550 3,460 3,460 314 109,601,000 81
14 Dec 2021 0 3,460 3,380 3,380 338 115,522,000 66
15 Dec 2021 0 3,420 3,380 3,400 388 131,970,000 56
16 Dec 2021 0 3,490 3,400 3,400 103 35,103,000 34
17 Dec 2021 0 3,500 3,380 3,400 530 182,466,000 75
20 Dec 2021 0 3,460 3,380 3,380 210 71,658,000 54
21 Dec 2021 0 3,430 3,200 3,330 981 326,997,000 138
22 Dec 2021 0 3,390 3,300 3,370 59,622 20,149,754,000 115
23 Dec 2021 0 3,410 3,330 3,330 366 123,404,000 74
24 Dec 2021 0 3,540 3,310 3,500 2,292 791,039,000 156
27 Dec 2021 0 3,700 3,450 3,590 32,861 11,882,940,000 962
28 Dec 2021 0 3,640 3,450 3,590 27,111 9,781,556,000 1,122
29 Dec 2021 0 3,630 3,500 3,570 11,077 3,964,996,000 668
30 Dec 2021 0 3,630 3,500 3,510 6,020 2,161,894,000 504
03 Jan 2022 0 4,250 3,510 4,100 160,707 64,446,173,000 3,271
04 Jan 2022 0 4,300 3,820 3,820 63,595 25,437,442,000 2,110
05 Jan 2022 0 3,890 3,560 3,860 27,380 10,187,247,000 1,086
06 Jan 2022 0 3,950 3,740 3,820 40,917 15,894,415,000 1,227
07 Jan 2022 0 3,920 3,780 3,800 34,004 13,106,100,000 1,143
10 Jan 2022 0 3,800 3,560 3,590 2,507 913,116,000 532
11 Jan 2022 0 3,640 3,340 3,450 3,598 1,253,044,000 566
12 Jan 2022 0 3,450 3,340 3,410 3,531 1,201,869,000 244
13 Jan 2022 0 3,440 3,300 3,370 1,914 647,989,000 334
14 Jan 2022 0 3,460 3,370 3,380 5,266 1,796,960,000 566
17 Jan 2022 0 3,450 3,320 3,320 4,948 1,683,732,000 602

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 MLPT : 90 IDR) 11 Jan 2022 13 Jan 2022 26 Jan 2022 Active
Proxy Voting   - 08 Dec 2021 03 Jan 2022 Active
Cash Dividend (1 MLPT : 115 IDR) 10 May 2021 17 May 2021 31 May 2021 Active
Proxy Voting   - 07 Apr 2021 30 Apr 2021 Active
Cash Dividend (1 MLPT : 133 IDR) 10 Jun 2020 12 Jun 2020 22 Jun 2020 Active
Proxy Voting   - 22 Apr 2020 15 May 2020 Active
Proxy Voting   - 01 Apr 2020 24 Apr 2020 Cancelled
Cash Dividend (1 MLPT : 42.5 IDR) 07 May 2019 09 May 2019 29 May 2019 Active
Proxy Voting   - 04 Apr 2019 26 Apr 2019 Active
Proxy Voting   - 02 Apr 2019 26 Apr 2019 Active
Cash Dividend (1 MLPT : 30 IDR) 07 May 2018 11 May 2018 31 May 2018 Active
Proxy Voting   - 04 Apr 2018 27 Apr 2018 Active
Cash Dividend (1 MLPT : 31.5 IDR) 05 May 2017 10 May 2017 31 May 2017 Active
Proxy Voting   - 03 Apr 2017 27 Apr 2017 Active
Cash Dividend (1 MLPT : 7 IDR) 07 Apr 2016 12 Apr 2016 02 May 2016 Active
Proxy Voting   - 07 Mar 2016 31 Mar 2016 Active
Cash Dividend (1 MLPT : 5.71 IDR) 04 Jun 2015 09 Jun 2015 29 Jun 2015 Active
Proxy Voting   - 04 May 2015 27 May 2015 Active
Cash Dividend (1 MLPT : 1.6 IDR) 05 May 2014 08 May 2014 22 May 2014 Active
Proxy Voting   - 25 Mar 2014 10 Apr 2014 Active