Tripar Multivision Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 114.00 | 150.00 | 114.00 | 116.00 | 116.00 | 3,037,300 |
| 2026-10-19 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 373,000 |
| 2026-10-16 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | 898,300 |
| 2026-10-15 | 160.00 | 160.00 | 151.00 | 153.00 | 153.00 | 672,700 |
| 2026-10-14 | 155.00 | 160.00 | 155.00 | 158.00 | 158.00 | 62,500 |
| 2026-10-13 | 159.00 | 162.00 | 152.00 | 158.00 | 158.00 | 442,600 |
| 2026-10-12 | 167.00 | 167.00 | 159.00 | 160.00 | 160.00 | 288,000 |
| 2026-10-09 | 167.00 | 170.00 | 162.00 | 166.00 | 166.00 | 1,515,800 |
| 2026-10-08 | 164.00 | 168.00 | 157.00 | 168.00 | 168.00 | 301,000 |
| 2026-10-07 | 163.00 | 168.00 | 156.00 | 160.00 | 160.00 | 626,100 |
| 2026-10-06 | 154.00 | 168.00 | 154.00 | 162.00 | 162.00 | 1,072,000 |
| 2026-10-05 | 153.00 | 154.00 | 149.00 | 152.00 | 152.00 | 3,995,500 |
| 2026-10-02 | 160.00 | 165.00 | 149.00 | 149.00 | 149.00 | 2,552,000 |
| 2026-10-01 | 163.00 | 163.00 | 158.00 | 161.00 | 161.00 | 463,500 |
| 2026-09-30 | 170.00 | 170.00 | 161.00 | 161.00 | 161.00 | 1,532,400 |
| 2026-09-29 | 173.00 | 173.00 | 163.00 | 164.00 | 164.00 | 954,900 |
| 2026-09-28 | 173.00 | 175.00 | 161.00 | 173.00 | 173.00 | 1,993,400 |
| 2026-09-25 | 175.00 | 177.00 | 165.00 | 169.00 | 169.00 | 872,100 |
| 2026-09-24 | 173.00 | 176.00 | 167.00 | 175.00 | 175.00 | 8,802,300 |
| 2026-09-23 | 169.00 | 173.00 | 164.00 | 173.00 | 173.00 | 6,999,800 |
| 2026-09-22 | 173.00 | 173.00 | 167.00 | 167.00 | 167.00 | 875,600 |
| 2026-09-21 | 174.00 | 175.00 | 169.00 | 173.00 | 173.00 | 873,700 |
| 2026-09-18 | 175.00 | 180.00 | 172.00 | 174.00 | 174.00 | 7,865,100 |
| 2026-09-17 | 180.00 | 195.00 | 173.00 | 176.00 | 176.00 | 10,823,800 |
| 2026-09-16 | 181.00 | 182.00 | 177.00 | 177.00 | 177.00 | 285,600 |
| 2026-09-15 | 175.00 | 182.00 | 175.00 | 180.00 | 180.00 | 731,500 |
| 2026-09-14 | 179.00 | 179.00 | 174.00 | 175.00 | 175.00 | 402,300 |
| 2026-09-11 | 181.00 | 181.00 | 175.00 | 176.00 | 176.00 | 1,256,000 |
| 2026-09-10 | 185.00 | 191.00 | 179.00 | 181.00 | 181.00 | 5,958,100 |
| 2026-09-09 | 186.00 | 186.00 | 183.00 | 183.00 | 183.00 | 780,700 |
| 2026-09-08 | 188.00 | 188.00 | 184.00 | 186.00 | 186.00 | 1,064,000 |
| 2026-09-07 | 185.00 | 191.00 | 182.00 | 185.00 | 185.00 | 1,581,300 |
| 2026-09-04 | 198.00 | 208.00 | 184.00 | 185.00 | 185.00 | 12,863,400 |
| 2026-09-03 | 190.00 | 192.00 | 185.00 | 187.00 | 187.00 | 3,455,300 |
| 2026-09-02 | 191.00 | 193.00 | 185.00 | 190.00 | 190.00 | 2,960,000 |
| 2026-09-01 | 194.00 | 195.00 | 188.00 | 190.00 | 190.00 | 364,800 |
| 2026-08-31 | 188.00 | 196.00 | 184.00 | 193.00 | 193.00 | 6,285,300 |
| 2026-08-28 | 188.00 | 189.00 | 185.00 | 187.00 | 187.00 | 601,000 |
| 2026-08-27 | 185.00 | 188.00 | 185.00 | 187.00 | 187.00 | 584,600 |
| 2026-08-26 | 189.00 | 189.00 | 184.00 | 186.00 | 186.00 | 621,800 |
| 2026-08-25 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2026-08-24 | 196.00 | 197.00 | 189.00 | 190.00 | 190.00 | 726,100 |
| 2026-08-21 | 187.00 | 198.00 | 183.00 | 195.00 | 195.00 | 2,994,100 |
| 2026-08-20 | 189.00 | 190.00 | 181.00 | 185.00 | 185.00 | 531,400 |
| 2026-08-19 | 191.00 | 191.00 | 183.00 | 184.00 | 184.00 | 1,172,600 |
| 2026-08-18 | 192.00 | 195.00 | 184.00 | 189.00 | 189.00 | 1,081,300 |
| 2026-08-17 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2026-08-14 | 188.00 | 188.00 | 183.00 | 186.00 | 186.00 | 256,200 |
| 2026-08-13 | 191.00 | 197.00 | 184.00 | 188.00 | 188.00 | 4,654,600 |
| 2026-08-12 | 194.00 | 194.00 | 187.00 | 191.00 | 191.00 | 227,000 |
| 2026-08-11 | 195.00 | 196.00 | 190.00 | 193.00 | 193.00 | 2,080,100 |
| 2026-08-10 | 198.00 | 204.00 | 191.00 | 194.00 | 194.00 | 2,922,100 |
| 2026-08-07 | 198.00 | 199.00 | 195.00 | 197.00 | 197.00 | 472,600 |
| 2026-08-06 | 199.00 | 200.00 | 195.00 | 198.00 | 198.00 | 1,259,600 |
| 2026-08-05 | 200.00 | 202.00 | 199.00 | 199.00 | 199.00 | 253,300 |
| 2026-08-04 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | 166,700 |
| 2026-08-03 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | 326,000 |
| 2026-07-31 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | 451,400 |
| 2026-07-30 | 204.00 | 208.00 | 202.00 | 206.00 | 206.00 | 672,500 |
| 2026-07-29 | 214.00 | 216.00 | 204.00 | 204.00 | 204.00 | 624,500 |
Page 1 of 14 · 838 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-28 | 4.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.