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 18 Oct 2019
99.96% Scripless = 14,634,125,927.000
Local Percentage
92.69%
Foreign Percentage
7.27%

Graph

Price History

Date Open High Low Close Volume Value Freq
23 Oct 2018 0 92 80 81 311,507 2,698,009,100 2,042
24 Oct 2018 0 98 81 87 1,125,298 10,161,454,100 4,528
25 Oct 2018 0 87 83 83 103,306 870,683,700 565
26 Oct 2018 0 85 82 83 89,229 744,142,200 300
29 Oct 2018 0 83 80 81 155,990 1,258,460,700 338
30 Oct 2018 0 82 80 82 55,043 446,038,900 189
31 Oct 2018 0 87 81 85 91,703 772,858,200 440
01 Nov 2018 0 87 82 83 51,647 431,852,500 167
02 Nov 2018 0 84 82 82 52,577 434,192,500 139
05 Nov 2018 0 83 81 81 18,473 151,390,600 172
06 Nov 2018 0 83 80 83 39,501 322,918,000 181
07 Nov 2018 0 85 82 83 16,766 138,285,800 131
08 Nov 2018 0 86 82 83 85,081 712,006,800 325
09 Nov 2018 0 84 82 82 23,145 191,445,600 116
12 Nov 2018 0 84 80 80 69,440 569,684,700 194
13 Nov 2018 0 81 77 80 31,131 246,886,200 128
14 Nov 2018 0 81 79 80 21,113 168,007,600 151
15 Nov 2018 0 81 79 79 13,855 110,350,200 213
19 Nov 2018 0 82 79 79 13,293 106,900,700 91
21 Nov 2018 0 95 79 84 589,454 5,195,322,300 2,589
22 Nov 2018 0 86 80 81 106,578 881,300,500 595
23 Nov 2018 0 83 81 81 22,699 185,622,200 142
26 Nov 2018 0 84 80 81 30,590 249,158,200 163
27 Nov 2018 0 84 81 81 36,001 294,089,500 402
28 Nov 2018 0 83 76 76 93,863 737,350,800 506
29 Nov 2018 0 79 76 78 31,315 243,607,900 281
30 Nov 2018 0 79 76 76 83,265 646,367,300 191
03 Dec 2018 0 82 77 78 78,101 617,762,600 625
04 Dec 2018 0 84 79 80 123,760 1,000,054,600 463
05 Dec 2018 0 81 79 79 23,689 188,245,400 141
06 Dec 2018 0 81 78 79 21,163 166,754,600 105
07 Dec 2018 0 80 78 78 18,679 146,696,300 115
10 Dec 2018 0 80 78 78 39,571 310,890,900 171
11 Dec 2018 0 79 76 77 74,392 572,630,600 187
12 Dec 2018 0 78 77 77 11,841 91,239,200 60
13 Dec 2018 0 78 77 78 22,815 176,960,600 88
14 Dec 2018 0 78 76 77 19,677 151,787,100 108
18 Dec 2018 0 77 73 74 45,396 338,065,600 188
19 Dec 2018 0 76 74 74 10,601 79,286,700 80
20 Dec 2018 0 75 73 74 107,057 792,246,800 64
26 Dec 2018 0 74 71 71 14,663 105,766,500 109
27 Dec 2018 0 77 71 76 36,212 268,374,000 181
28 Dec 2018 0 79 74 74 41,606 317,280,800 253
02 Jan 2019 0 75 72 72 19,226 140,383,600 109
03 Jan 2019 0 76 72 76 30,426 226,578,900 116
04 Jan 2019 0 80 76 77 112,962 880,837,700 550
07 Jan 2019 0 79 76 76 44,980 347,620,300 252
08 Jan 2019 0 79 76 78 43,389 337,526,600 187
09 Jan 2019 0 87 78 86 265,959 2,212,113,300 1,309
10 Jan 2019 0 88 83 83 69,275 588,928,300 394
11 Jan 2019 0 86 81 83 34,994 292,359,100 182
14 Jan 2019 0 85 83 84 8,400 70,528,300 100
15 Jan 2019 0 99 84 99 1,371,641 12,371,470,300 2,783
16 Jan 2019 0 102 96 96 322,452 3,178,745,200 708
17 Jan 2019 0 100 95 96 103,747 1,001,878,000 359
18 Jan 2019 0 99 96 96 16,043 155,175,100 163
21 Jan 2019 0 97 95 96 48,287 461,546,800 174
22 Jan 2019 0 97 93 94 81,486 771,898,200 188
23 Jan 2019 0 126 94 124 839,605 9,400,628,200 2,619
24 Jan 2019 0 131 115 118 497,346 6,152,842,200 2,386
25 Jan 2019 0 128 115 119 162,746 1,997,116,400 1,110
28 Jan 2019 0 124 116 117 101,976 1,212,430,200 534
29 Jan 2019 0 122 115 117 98,097 1,161,001,200 427
30 Jan 2019 0 121 116 117 70,120 826,367,500 351
31 Jan 2019 0 125 117 119 174,967 2,111,073,300 696
01 Feb 2019 0 123 117 118 88,596 1,060,742,300 383
04 Feb 2019 0 125 118 120 94,674 1,142,429,800 331
06 Feb 2019 0 139 119 133 663,068 8,694,256,700 2,199
07 Feb 2019 0 166 132 159 2,132,421 32,595,043,400 7,166
08 Feb 2019 0 161 145 146 470,290 7,039,729,700 2,460
11 Feb 2019 0 149 135 140 348,845 4,969,039,400 1,639
12 Feb 2019 0 144 128 135 255,178 3,431,091,500 1,212
13 Feb 2019 0 144 130 133 324,674 4,472,520,400 1,577
14 Feb 2019 0 147 133 139 352,338 4,942,129,600 1,769
15 Feb 2019 0 141 133 134 120,867 1,646,599,000 798
18 Feb 2019 0 142 134 137 122,980 1,697,934,900 526
19 Feb 2019 0 155 140 155 692,897 10,315,544,700 3,009
20 Feb 2019 0 170 149 149 1,795,440 28,837,684,000 6,704
21 Feb 2019 0 151 143 144 283,675 4,123,150,500 1,304
22 Feb 2019 0 151 141 141 258,871 3,756,274,900 1,330
25 Feb 2019 0 152 140 144 574,697 8,474,689,100 2,294
26 Feb 2019 0 148 140 141 234,650 3,367,316,700 1,144
27 Feb 2019 0 147 140 141 98,749 1,409,469,500 670
28 Feb 2019 0 147 134 135 320,559 4,467,892,300 1,358
01 Mar 2019 0 139 133 137 76,602 1,047,163,500 478
04 Mar 2019 0 138 130 131 168,915 2,223,831,200 1,019
05 Mar 2019 0 135 120 122 858,410 10,652,032,600 1,941
06 Mar 2019 0 125 117 122 127,747 1,557,661,700 649
08 Mar 2019 0 125 118 120 109,200 1,335,742,300 546
11 Mar 2019 0 120 115 116 83,009 967,800,300 470
12 Mar 2019 0 122 113 119 133,687 1,574,347,500 598
13 Mar 2019 0 122 116 118 78,880 933,762,900 408
14 Mar 2019 0 124 116 121 89,075 1,086,438,700 643
15 Mar 2019 0 127 119 122 83,228 1,029,540,700 495
18 Mar 2019 0 130 116 127 129,624 1,628,929,300 1,323
19 Mar 2019 0 133 126 126 186,382 2,410,083,600 956
20 Mar 2019 0 128 121 125 40,827 510,225,900 862
21 Mar 2019 0 132 124 128 117,534 1,510,344,200 670
22 Mar 2019 0 132 125 127 45,124 570,100,600 283
25 Mar 2019 0 127 122 122 82,210 1,005,979,900 235
26 Mar 2019 0 126 122 122 28,517 350,362,900 156
27 Mar 2019 0 125 122 123 13,090 161,115,500 107
28 Mar 2019 0 125 122 122 55,219 676,010,600 132
29 Mar 2019 0 124 122 122 34,349 420,196,300 846
01 Apr 2019 0 122 116 117 62,433 740,036,600 320
02 Apr 2019 0 121 116 117 36,086 423,343,200 177
04 Apr 2019 0 121 116 118 77,720 910,110,100 210
05 Apr 2019 0 119 117 118 41,250 487,167,100 241
08 Apr 2019 0 120 117 117 40,188 473,098,400 141
09 Apr 2019 0 119 116 117 153,619 1,799,557,800 247
10 Apr 2019 0 120 117 119 62,470 741,232,100 221
11 Apr 2019 0 119 118 118 31,000 365,858,500 127
12 Apr 2019 0 119 117 118 18,439 216,774,900 111
15 Apr 2019 0 118 117 118 9,734 114,066,200 82
16 Apr 2019 0 121 116 117 31,282 368,122,400 305
18 Apr 2019 0 128 118 128 165,001 2,029,610,100 867
22 Apr 2019 0 132 123 123 92,840 1,180,839,700 760
23 Apr 2019 0 126 123 123 25,773 319,007,100 505
24 Apr 2019 0 127 123 127 39,989 501,317,000 274
25 Apr 2019 0 127 122 123 46,731 577,932,100 351
26 Apr 2019 0 128 123 126 60,201 761,152,900 530
29 Apr 2019 0 128 125 126 23,431 296,710,100 229
30 Apr 2019 0 128 123 126 40,799 507,630,800 261
02 May 2019 0 128 124 125 30,293 379,122,800 212
03 May 2019 0 127 122 122 60,156 745,474,800 299
06 May 2019 0 122 117 117 50,234 593,498,300 331
07 May 2019 0 118 115 117 37,530 435,961,600 256
08 May 2019 0 118 114 114 24,995 287,442,200 199
09 May 2019 0 115 104 104 97,212 1,066,850,300 470
10 May 2019 0 107 101 103 48,057 495,130,300 327
13 May 2019 0 108 103 107 53,315 563,377,500 340
14 May 2019 0 115 103 109 36,846 407,925,200 345
15 May 2019 0 114 106 107 36,203 398,725,700 223
16 May 2019 0 109 102 104 24,582 256,919,300 204
17 May 2019 0 108 102 105 7,686 79,777,900 118
20 May 2019 0 109 103 108 11,489 121,490,200 131
21 May 2019 0 109 105 105 41,100 437,151,500 202
22 May 2019 0 105 101 102 113,932 1,164,189,800 403
23 May 2019 0 106 102 106 24,202 253,122,000 210
24 May 2019 0 107 106 106 10,913 115,685,400 87
27 May 2019 0 115 106 114 59,018 657,917,200 308
28 May 2019 0 123 113 113 318,322 3,766,631,200 1,812
29 May 2019 0 114 108 109 94,201 1,042,548,600 559
31 May 2019 0 114 108 112 44,484 494,214,600 342
10 Jun 2019 0 120 114 115 164,764 1,917,346,200 1,105
11 Jun 2019 0 120 115 115 47,269 551,132,000 423
12 Jun 2019 0 121 115 117 121,123 1,433,542,600 616
13 Jun 2019 0 119 113 115 62,848 722,364,600 386
14 Jun 2019 0 117 112 112 31,620 356,969,200 187
17 Jun 2019 0 114 110 110 34,184 379,279,300 248
18 Jun 2019 0 112 110 111 19,081 210,697,700 177
19 Jun 2019 0 113 108 110 51,596 565,958,900 232
20 Jun 2019 0 112 109 110 28,539 313,719,400 191
21 Jun 2019 0 111 108 109 17,272 189,071,100 110
24 Jun 2019 0 114 109 111 119,507 1,329,678,600 296
25 Jun 2019 0 119 111 112 247,885 2,860,189,500 865
26 Jun 2019 0 114 111 112 53,049 596,305,100 228
27 Jun 2019 0 115 111 112 54,996 620,133,000 270
28 Jun 2019 0 114 110 110 47,197 524,574,800 254
01 Jul 2019 0 111 109 110 38,498 423,307,000 157
02 Jul 2019 0 116 109 114 96,394 1,084,327,300 450
03 Jul 2019 0 116 111 111 50,076 562,094,900 258
04 Jul 2019 0 114 110 112 11,469 128,328,600 124
05 Jul 2019 0 113 110 111 23,892 265,178,900 123
08 Jul 2019 0 113 110 112 33,758 374,060,200 164
09 Jul 2019 0 118 112 113 106,768 1,218,571,700 884
10 Jul 2019 0 115 112 114 49,330 558,819,300 389
11 Jul 2019 0 118 113 113 52,871 611,081,500 390
12 Jul 2019 0 116 111 111 40,430 456,716,800 205
15 Jul 2019 0 113 111 111 18,169 202,807,700 149
16 Jul 2019 0 112 110 110 31,535 348,563,100 156
17 Jul 2019 0 111 107 107 33,343 361,244,000 205
18 Jul 2019 0 110 106 109 30,151 325,901,300 290
19 Jul 2019 0 110 108 110 16,338 177,985,100 100
22 Jul 2019 0 110 107 107 22,896 247,379,500 170
23 Jul 2019 0 112 107 108 41,183 449,165,400 344
24 Jul 2019 0 113 108 110 98,526 1,091,105,800 500
25 Jul 2019 0 111 109 110 39,382 432,359,200 208
26 Jul 2019 0 110 108 109 11,108 120,734,900 141
30 Jul 2019 0 109 107 108 22,726 244,613,000 171
31 Jul 2019 0 109 107 107 99,340 1,069,869,600 166
01 Aug 2019 0 108 105 106 37,955 402,577,200 187
02 Aug 2019 0 106 104 105 24,380 255,775,600 238
05 Aug 2019 0 105 102 102 22,719 233,377,500 187
06 Aug 2019 0 102 93 101 27,392 271,471,300 300
07 Aug 2019 0 103 98 100 13,709 137,107,600 177
08 Aug 2019 0 102 98 99 103,479 1,031,549,100 351
09 Aug 2019 0 100 98 98 31,811 314,138,000 245
12 Aug 2019 0 100 98 99 21,279 210,780,000 167
13 Aug 2019 0 102 98 98 29,751 294,224,600 226
14 Aug 2019 0 106 98 101 46,875 472,248,800 501
15 Aug 2019 0 102 97 99 25,681 254,203,500 255
16 Aug 2019 0 100 96 99 20,715 202,540,300 208
19 Aug 2019 0 100 97 98 21,971 214,084,200 171
20 Aug 2019 0 99 96 97 28,987 279,632,300 187
21 Aug 2019 0 102 97 98 54,447 538,736,600 188
22 Aug 2019 0 100 97 98 5,913 58,253,800 144
23 Aug 2019 0 99 96 99 27,250 268,353,000 276
26 Aug 2019 0 99 95 96 16,790 160,817,100 180
28 Aug 2019 0 100 96 96 13,593 133,323,000 198
29 Aug 2019 0 99 96 96 6,534 63,079,400 121
30 Aug 2019 0 98 95 96 10,785 103,548,100 236
02 Sep 2019 0 99 95 97 28,967 279,903,100 260
03 Sep 2019 0 100 96 97 50,445 491,066,800 423
04 Sep 2019 0 98 94 94 34,064 324,405,700 352
05 Sep 2019 0 96 93 94 16,529 155,495,700 225
06 Sep 2019 0 100 94 94 120,330 1,154,986,400 444
09 Sep 2019 0 96 94 94 17,938 169,714,700 287
10 Sep 2019 0 96 94 95 15,362 145,049,400 189
11 Sep 2019 0 97 94 95 210,996 2,008,544,200 490
12 Sep 2019 0 97 94 94 68,208 647,484,800 291
13 Sep 2019 0 95 94 94 26,407 249,181,800 215
16 Sep 2019 0 94 85 90 70,768 635,666,200 330
17 Sep 2019 0 93 88 92 37,279 336,468,300 292
18 Sep 2019 0 94 89 90 49,278 447,147,300 241
19 Sep 2019 0 93 88 90 17,308 154,959,600 168
20 Sep 2019 0 91 88 90 46,193 410,639,500 297
23 Sep 2019 0 91 88 89 33,049 293,149,000 235
24 Sep 2019 0 91 85 85 102,965 887,710,500 341
25 Sep 2019 0 86 84 84 29,951 254,122,200 188
26 Sep 2019 0 88 84 86 55,996 482,006,100 394
27 Sep 2019 0 87 85 85 25,073 213,729,000 218
30 Sep 2019 0 89 84 86 55,587 482,526,700 365
01 Oct 2019 0 97 85 90 248,349 2,312,647,000 1,415
02 Oct 2019 0 92 88 88 60,155 536,947,800 410
03 Oct 2019 0 94 86 92 71,760 648,317,700 495
04 Oct 2019 0 93 89 91 44,548 406,298,400 247
07 Oct 2019 0 94 88 88 39,339 356,111,800 296
08 Oct 2019 0 91 88 89 30,902 273,822,600 257
09 Oct 2019 0 92 88 91 96,258 873,235,100 310
10 Oct 2019 0 94 90 90 107,145 979,505,500 342
11 Oct 2019 0 92 89 91 65,795 593,845,300 244
14 Oct 2019 0 92 89 90 42,165 379,102,200 192
15 Oct 2019 0 94 89 91 183,588 1,669,417,000 533
16 Oct 2019 0 97 90 90 241,002 2,242,196,900 902
17 Oct 2019 0 92 88 89 127,095 1,137,226,800 460
18 Oct 2019 0 94 88 89 108,917 988,722,000 435

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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