Tripar Multivision Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 520.00 | 545.00 | 520.00 | 540.00 | 535.85 | 5,029,800 |
| 2024-05-08 | 525.00 | 570.00 | 510.00 | 520.00 | 516.00 | 6,952,000 |
| 2024-05-07 | 510.00 | 535.00 | 505.00 | 520.00 | 516.00 | 3,347,900 |
| 2024-05-06 | 600.00 | 600.00 | 505.00 | 520.00 | 516.00 | 14,949,200 |
| 2024-05-03 | 452.00 | 555.00 | 452.00 | 555.00 | 550.73 | 20,913,500 |
| 2024-05-02 | 442.00 | 472.00 | 420.00 | 446.00 | 442.57 | 3,708,500 |
| 2024-04-30 | 410.00 | 464.00 | 402.00 | 440.00 | 436.62 | 5,384,400 |
| 2024-04-29 | 400.00 | 412.00 | 376.00 | 404.00 | 400.89 | 4,079,100 |
| 2024-04-26 | 424.00 | 426.00 | 396.00 | 398.00 | 394.94 | 1,149,500 |
| 2024-04-25 | 420.00 | 428.00 | 420.00 | 422.00 | 418.75 | 256,800 |
| 2024-04-24 | 428.00 | 440.00 | 420.00 | 420.00 | 416.77 | 3,654,300 |
| 2024-04-23 | 388.00 | 438.00 | 388.00 | 428.00 | 424.71 | 1,928,300 |
| 2024-04-22 | 426.00 | 434.00 | 418.00 | 424.00 | 420.74 | 880,400 |
| 2024-04-19 | 430.00 | 436.00 | 410.00 | 426.00 | 422.72 | 2,046,200 |
| 2024-04-18 | 440.00 | 450.00 | 430.00 | 430.00 | 426.69 | 3,317,800 |
| 2024-04-17 | 440.00 | 456.00 | 434.00 | 438.00 | 434.63 | 4,210,400 |
| 2024-04-16 | 442.00 | 456.00 | 416.00 | 438.00 | 434.63 | 3,197,000 |
| 2024-04-05 | 440.00 | 450.00 | 440.00 | 442.00 | 438.60 | 539,100 |
| 2024-04-04 | 426.00 | 462.00 | 426.00 | 440.00 | 436.62 | 11,865,800 |
| 2024-04-03 | 428.00 | 452.00 | 418.00 | 426.00 | 422.72 | 2,942,000 |
| 2024-04-02 | 464.00 | 466.00 | 450.00 | 450.00 | 446.54 | 1,223,700 |
| 2024-04-01 | 474.00 | 484.00 | 462.00 | 464.00 | 460.43 | 4,766,900 |
| 2024-03-28 | 484.00 | 484.00 | 466.00 | 470.00 | 466.38 | 1,394,800 |
| 2024-03-27 | 482.00 | 488.00 | 480.00 | 484.00 | 480.28 | 2,728,200 |
| 2024-03-26 | 482.00 | 482.00 | 482.00 | 482.00 | 478.29 | 0 |
| 2024-03-25 | 482.00 | 482.00 | 482.00 | 482.00 | 478.29 | 0 |
| 2024-03-22 | 494.00 | 500.00 | 482.00 | 482.00 | 478.29 | 2,780,700 |
| 2024-03-21 | 482.00 | 496.00 | 480.00 | 494.00 | 490.20 | 5,865,000 |
| 2024-03-20 | 482.00 | 500.00 | 480.00 | 482.00 | 478.29 | 5,718,100 |
| 2024-03-19 | 480.00 | 486.00 | 464.00 | 482.00 | 478.29 | 3,320,100 |
| 2024-03-18 | 490.00 | 494.00 | 468.00 | 478.00 | 474.32 | 5,451,400 |
| 2024-03-15 | 500.00 | 500.00 | 490.00 | 490.00 | 486.23 | 3,075,800 |
| 2024-03-14 | 500.00 | 505.00 | 498.00 | 500.00 | 496.15 | 921,500 |
| 2024-03-13 | 505.00 | 515.00 | 496.00 | 500.00 | 496.15 | 4,652,600 |
| 2024-03-08 | 510.00 | 520.00 | 500.00 | 500.00 | 496.15 | 1,033,600 |
| 2024-03-07 | 510.00 | 510.00 | 505.00 | 505.00 | 501.12 | 394,500 |
| 2024-03-06 | 505.00 | 525.00 | 500.00 | 510.00 | 506.08 | 4,931,900 |
| 2024-03-05 | 505.00 | 515.00 | 500.00 | 505.00 | 501.12 | 1,684,600 |
| 2024-03-04 | 510.00 | 530.00 | 498.00 | 510.00 | 506.08 | 2,092,700 |
| 2024-03-01 | 535.00 | 540.00 | 515.00 | 515.00 | 511.04 | 1,807,000 |
| 2024-02-29 | 540.00 | 550.00 | 525.00 | 535.00 | 530.88 | 3,501,900 |
| 2024-02-28 | 510.00 | 545.00 | 510.00 | 535.00 | 530.88 | 3,838,800 |
| 2024-02-27 | 520.00 | 520.00 | 505.00 | 505.00 | 501.12 | 6,564,100 |
| 2024-02-26 | 520.00 | 525.00 | 510.00 | 515.00 | 511.04 | 235,800 |
| 2024-02-23 | 525.00 | 525.00 | 510.00 | 515.00 | 511.04 | 2,275,900 |
| 2024-02-22 | 535.00 | 540.00 | 510.00 | 525.00 | 520.96 | 3,414,500 |
| 2024-02-21 | 535.00 | 550.00 | 530.00 | 530.00 | 525.92 | 9,816,800 |
| 2024-02-20 | 500.00 | 530.00 | 500.00 | 525.00 | 520.96 | 7,957,900 |
| 2024-02-19 | 510.00 | 515.00 | 498.00 | 500.00 | 496.15 | 3,703,700 |
| 2024-02-16 | 525.00 | 525.00 | 500.00 | 510.00 | 506.08 | 1,564,400 |
| 2024-02-15 | 498.00 | 540.00 | 498.00 | 520.00 | 516.00 | 2,143,600 |
| 2024-02-13 | 560.00 | 570.00 | 535.00 | 535.00 | 530.88 | 4,319,700 |
| 2024-02-12 | 560.00 | 565.00 | 555.00 | 560.00 | 555.69 | 2,209,200 |
| 2024-02-07 | 560.00 | 570.00 | 555.00 | 555.00 | 550.73 | 1,626,100 |
| 2024-02-06 | 560.00 | 565.00 | 555.00 | 555.00 | 550.73 | 3,471,100 |
| 2024-02-05 | 560.00 | 565.00 | 555.00 | 560.00 | 555.69 | 474,300 |
| 2024-02-02 | 555.00 | 565.00 | 545.00 | 555.00 | 550.73 | 912,800 |
| 2024-02-01 | 585.00 | 585.00 | 535.00 | 555.00 | 550.73 | 6,140,800 |
| 2024-01-31 | 565.00 | 580.00 | 560.00 | 580.00 | 575.54 | 5,164,000 |
| 2024-01-30 | 560.00 | 570.00 | 555.00 | 570.00 | 565.62 | 887,100 |
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.