IDX · MLPT · stock

PT Multipolar Technology Tbk (MLPT) stock price history

Every IDX trading session of PT Multipolar Technology Tbk from Jul 8, 2013 to Sep 28, 2026: 3,244 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MLPT data, free keyYear by year table

MLPT adjusted close, 2013 to 2026

MLPTPT Multipolar Technology Tbk
IDR 965.00-84.6% over one year
2014201620182020202220242026
IDR 8,988
All time high, 2025
IDR 10,269
52 week high, IDR 480.00 low
3,244
Daily sessions since 2013

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.

MLPT key facts

  • PT Multipolar Technology Tbk (MLPT) closed at IDR 965.00 on Sep 28, 2026 on IDX.
  • MLPT's all time high close is IDR 8,988, set on Oct 8, 2025; its all time low close is IDR 7.80 on Mar 16, 2020.
  • MLPT's 52 week range is IDR 480.00 to IDR 10,269.
  • MLPT returned -84.6% over the year to Sep 28, 2026 and +855.9% over five years.
  • Over ten years MLPT returned +4,383%, +46.3% a year compounded.
  • MLPT's deepest drawdown was -94.4% from Oct 8, 2025 to Jun 8, 2026.
  • DataCedar holds 3,244 daily sessions of MLPT history from Jul 8, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MLPT price chart, 2013 to 2026

MLPT adjusted close, Jul 8, 2013 to Sep 28, 2026IDR 8.04IDR 83.46IDR 866.08IDR 8,9882014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MLPT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-25.5%
3 months+35.5%
6 months+67.6%
Year to date-61.2%
1 year-84.6%
3 years+1,477%
5 years+855.9%
10 years+4,383%
Since Jul 8, 2013+6,240%
Compound annual growth, 13.2 years+36.9%

MLPT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 8,988 on Oct 8, 2025
All time low close
IDR 7.80 on Mar 16, 2020
52 week high
IDR 10,269 on Oct 8, 2025
52 week low
IDR 480.00 on Jun 8, 2026
Deepest drawdown
-94.4% from Oct 8, 2025 to Jun 8, 2026, not yet recovered
Best single session
+26.1% on Jul 25, 2018
Worst single session
-25.0% on Aug 6, 2019
Volatility, 1 year annualised
110.4%
Sessions closing higher, 1 year
34%
Growth of 1 since 2013
63.4×
Best calendar year
2024, +1,246%
Worst calendar year
2017, -64%

MLPT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Jul 8, 2013; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 2,489IDR 2,710IDR 480.00IDR 965.00-61.2%545.8M181
2025IDR 716.72IDR 10,269IDR 683.96IDR 2,487+238.5%329.2M236
2024IDR 55.11IDR 1,469IDR 44.11IDR 734.59+1,246%1.5B237
2023IDR 64.44IDR 71.27IDR 50.41IDR 54.58-15.3%218.5M239
2022IDR 101.53IDR 124.38IDR 63.32IDR 64.44-36.5%3.1B246
2021IDR 19.89IDR 166.33IDR 19.21IDR 101.53+424.8%11.2B247
2020IDR 10.92IDR 35.34IDR 6.73IDR 19.34+77.2%2.1B242
2019IDR 21.35IDR 32.84IDR 9.94IDR 10.92-48.9%34.1M258
2018IDR 13.73IDR 23.21IDR 10.63IDR 21.35+55.5%93.3M261
2017IDR 37.69IDR 38.55IDR 8.86IDR 13.73-63.6%193.8M253
2016IDR 24.17IDR 38.55IDR 19.28IDR 37.69+56.0%35.9M239
2015IDR 21.38IDR 36.20IDR 20.96IDR 24.17+11.9%7.5B245
2014IDR 21.35IDR 22.87IDR 17.76IDR 21.60+1.2%17.6B244
2013IDR 12.68IDR 21.56IDR 11.41IDR 21.35n/a18.8B116

MLPT monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 965.00-24.3%
August 2026IDR 1,275-33.8%
July 2026IDR 1,925+179.8%
June 2026IDR 688.00-9.5%
May 2026IDR 760.00-11.5%
April 2026IDR 858.74+43.4%
March 2026IDR 598.72-46.5%
February 2026IDR 1,119-38.2%
January 2026IDR 1,811-27.2%
December 2025IDR 2,487-17.0%
November 2025IDR 2,997-5.9%
October 2025IDR 3,186-45.6%

About the MLPT data

Daily bars. 3,244 sessions from Jul 8, 2013 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 8, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MLPT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • MKTR PT Menthobi Karyatama Raya Tbk
  • MLBI PT Multi Bintang Indonesia Tbk
  • MLIA PT Mulia Industrindo Tbk
  • MLPL PT Multipolar Tbk
  • MMIX PT Multi Medika Internasional Tbk
  • MMLP PT Mega Manunggal Property Tbk
  • MNCN PT. Media Nusantara Citra Tbk
  • MOLI PT Madusari Murni Indah Tbk

Common questions

MLPT share price history

Start with any symbol.

Start free