Tripar Multivision Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 482.00 | 490.00 | 480.00 | 480.00 | 480.00 | 6,067,900 |
| 2024-08-08 | 488.00 | 498.00 | 480.00 | 482.00 | 482.00 | 4,201,700 |
| 2024-08-07 | 498.00 | 515.00 | 488.00 | 488.00 | 488.00 | 9,131,500 |
| 2024-08-06 | 484.00 | 492.00 | 478.00 | 492.00 | 492.00 | 5,610,600 |
| 2024-08-05 | 515.00 | 515.00 | 450.00 | 484.00 | 484.00 | 4,396,500 |
| 2024-08-02 | 472.00 | 510.00 | 470.00 | 500.00 | 500.00 | 9,423,400 |
| 2024-08-01 | 458.00 | 474.00 | 454.00 | 470.00 | 470.00 | 3,819,200 |
| 2024-07-31 | 446.00 | 472.00 | 444.00 | 458.00 | 458.00 | 2,129,900 |
| 2024-07-30 | 442.00 | 460.00 | 442.00 | 444.00 | 444.00 | 1,873,800 |
| 2024-07-29 | 458.00 | 470.00 | 456.00 | 458.00 | 458.00 | 404,400 |
| 2024-07-26 | 458.00 | 468.00 | 454.00 | 458.00 | 458.00 | 698,400 |
| 2024-07-25 | 480.00 | 480.00 | 456.00 | 458.00 | 458.00 | 1,576,000 |
| 2024-07-24 | 484.00 | 492.00 | 470.00 | 478.00 | 478.00 | 2,952,400 |
| 2024-07-23 | 486.00 | 488.00 | 478.00 | 480.00 | 480.00 | 544,000 |
| 2024-07-22 | 478.00 | 486.00 | 474.00 | 486.00 | 486.00 | 427,700 |
| 2024-07-19 | 480.00 | 482.00 | 474.00 | 478.00 | 478.00 | 2,870,600 |
| 2024-07-18 | 490.00 | 490.00 | 474.00 | 480.00 | 480.00 | 911,000 |
| 2024-07-17 | 480.00 | 490.00 | 476.00 | 490.00 | 490.00 | 6,606,700 |
| 2024-07-16 | 480.00 | 490.00 | 450.00 | 476.00 | 476.00 | 2,015,700 |
| 2024-07-15 | 494.00 | 500.00 | 478.00 | 480.00 | 480.00 | 1,613,200 |
| 2024-07-12 | 498.00 | 500.00 | 492.00 | 496.00 | 496.00 | 666,000 |
| 2024-07-11 | 500.00 | 500.00 | 496.00 | 498.00 | 498.00 | 496,900 |
| 2024-07-10 | 498.00 | 500.00 | 498.00 | 498.00 | 498.00 | 410,100 |
| 2024-07-09 | 510.00 | 510.00 | 498.00 | 498.00 | 498.00 | 473,000 |
| 2024-07-08 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | 714,200 |
| 2024-07-05 | 500.00 | 510.00 | 500.00 | 505.00 | 505.00 | 255,400 |
| 2024-07-04 | 500.00 | 510.00 | 498.00 | 500.00 | 500.00 | 713,800 |
| 2024-07-03 | 520.00 | 525.00 | 500.00 | 500.00 | 500.00 | 1,275,300 |
| 2024-07-02 | 505.00 | 535.00 | 500.00 | 520.00 | 520.00 | 1,639,100 |
| 2024-07-01 | 515.00 | 520.00 | 505.00 | 510.00 | 510.00 | 265,400 |
| 2024-06-28 | 525.00 | 525.00 | 505.00 | 515.00 | 515.00 | 537,600 |
| 2024-06-27 | 515.00 | 530.00 | 510.00 | 520.00 | 516.00 | 1,406,300 |
| 2024-06-26 | 525.00 | 530.00 | 515.00 | 520.00 | 516.00 | 191,000 |
| 2024-06-25 | 500.00 | 540.00 | 498.00 | 525.00 | 520.96 | 942,900 |
| 2024-06-24 | 496.00 | 510.00 | 496.00 | 498.00 | 494.17 | 184,500 |
| 2024-06-21 | 510.00 | 510.00 | 490.00 | 496.00 | 492.18 | 807,100 |
| 2024-06-20 | 515.00 | 515.00 | 498.00 | 500.00 | 496.15 | 915,300 |
| 2024-06-19 | 496.00 | 520.00 | 490.00 | 505.00 | 501.12 | 744,700 |
| 2024-06-14 | 530.00 | 535.00 | 496.00 | 496.00 | 492.18 | 3,431,100 |
| 2024-06-13 | 540.00 | 555.00 | 525.00 | 525.00 | 520.96 | 2,456,500 |
| 2024-06-12 | 540.00 | 545.00 | 530.00 | 540.00 | 535.85 | 2,313,300 |
| 2024-06-11 | 550.00 | 565.00 | 540.00 | 540.00 | 535.85 | 2,440,600 |
| 2024-06-10 | 550.00 | 555.00 | 535.00 | 545.00 | 540.81 | 3,436,600 |
| 2024-06-07 | 525.00 | 560.00 | 525.00 | 550.00 | 545.77 | 5,238,400 |
| 2024-06-06 | 530.00 | 535.00 | 510.00 | 520.00 | 516.00 | 2,948,600 |
| 2024-06-05 | 585.00 | 585.00 | 530.00 | 530.00 | 525.92 | 3,407,400 |
| 2024-06-04 | 605.00 | 605.00 | 580.00 | 585.00 | 580.50 | 3,659,500 |
| 2024-06-03 | 615.00 | 620.00 | 590.00 | 600.00 | 595.38 | 4,305,100 |
| 2024-05-31 | 615.00 | 640.00 | 610.00 | 610.00 | 605.31 | 4,606,300 |
| 2024-05-30 | 630.00 | 650.00 | 605.00 | 615.00 | 610.27 | 12,187,400 |
| 2024-05-29 | 595.00 | 630.00 | 575.00 | 625.00 | 620.19 | 14,718,700 |
| 2024-05-28 | 560.00 | 590.00 | 540.00 | 585.00 | 580.50 | 9,059,600 |
| 2024-05-27 | 570.00 | 570.00 | 535.00 | 550.00 | 545.77 | 1,865,300 |
| 2024-05-22 | 585.00 | 590.00 | 560.00 | 565.00 | 560.65 | 3,298,700 |
| 2024-05-21 | 565.00 | 590.00 | 555.00 | 580.00 | 575.54 | 9,945,200 |
| 2024-05-20 | 555.00 | 570.00 | 545.00 | 550.00 | 545.77 | 983,200 |
| 2024-05-17 | 555.00 | 565.00 | 540.00 | 555.00 | 550.73 | 1,681,700 |
| 2024-05-16 | 565.00 | 580.00 | 540.00 | 555.00 | 550.73 | 2,926,600 |
| 2024-05-15 | 560.00 | 575.00 | 555.00 | 565.00 | 560.65 | 3,066,500 |
| 2024-05-14 | 540.00 | 560.00 | 540.00 | 560.00 | 555.69 | 3,267,700 |
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.