Tripar Multivision Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 560.00 | 570.00 | 555.00 | 560.00 | 555.69 | 1,729,700 |
| 2024-01-26 | 575.00 | 580.00 | 560.00 | 560.00 | 555.69 | 1,420,300 |
| 2024-01-25 | 565.00 | 590.00 | 560.00 | 570.00 | 565.62 | 3,969,400 |
| 2024-01-24 | 575.00 | 580.00 | 560.00 | 560.00 | 555.69 | 3,350,900 |
| 2024-01-23 | 580.00 | 605.00 | 570.00 | 575.00 | 570.58 | 6,772,600 |
| 2024-01-22 | 575.00 | 585.00 | 570.00 | 570.00 | 565.62 | 1,423,300 |
| 2024-01-19 | 580.00 | 585.00 | 575.00 | 575.00 | 570.58 | 1,084,100 |
| 2024-01-18 | 565.00 | 605.00 | 565.00 | 575.00 | 570.58 | 4,983,700 |
| 2024-01-17 | 580.00 | 580.00 | 565.00 | 565.00 | 560.65 | 2,098,000 |
| 2024-01-16 | 580.00 | 580.00 | 565.00 | 570.00 | 565.62 | 2,118,800 |
| 2024-01-15 | 565.00 | 565.00 | 565.00 | 565.00 | 560.65 | 0 |
| 2024-01-12 | 580.00 | 585.00 | 565.00 | 565.00 | 560.65 | 1,608,600 |
| 2024-01-11 | 565.00 | 590.00 | 560.00 | 575.00 | 570.58 | 4,580,800 |
| 2024-01-10 | 570.00 | 585.00 | 555.00 | 565.00 | 560.65 | 5,361,700 |
| 2024-01-09 | 605.00 | 610.00 | 570.00 | 570.00 | 565.62 | 5,520,600 |
| 2024-01-08 | 605.00 | 610.00 | 595.00 | 600.00 | 595.38 | 1,344,800 |
| 2024-01-05 | 620.00 | 625.00 | 595.00 | 605.00 | 600.35 | 3,656,300 |
| 2024-01-04 | 580.00 | 630.00 | 580.00 | 620.00 | 615.23 | 15,129,900 |
| 2024-01-03 | 590.00 | 590.00 | 575.00 | 580.00 | 575.54 | 3,674,300 |
| 2024-01-02 | 580.00 | 600.00 | 575.00 | 585.00 | 580.50 | 3,314,100 |
| 2023-12-29 | 565.00 | 595.00 | 560.00 | 575.00 | 570.58 | 4,088,900 |
| 2023-12-28 | 585.00 | 595.00 | 555.00 | 565.00 | 560.65 | 5,793,900 |
| 2023-12-27 | 590.00 | 610.00 | 585.00 | 585.00 | 580.50 | 3,075,400 |
| 2023-12-22 | 580.00 | 600.00 | 580.00 | 590.00 | 585.46 | 2,767,700 |
| 2023-12-21 | 605.00 | 605.00 | 580.00 | 580.00 | 575.54 | 5,686,100 |
| 2023-12-20 | 610.00 | 620.00 | 595.00 | 600.00 | 595.38 | 10,628,800 |
| 2023-12-19 | 685.00 | 690.00 | 600.00 | 605.00 | 600.35 | 29,286,100 |
| 2023-12-18 | 615.00 | 720.00 | 595.00 | 675.00 | 669.81 | 38,639,300 |
| 2023-12-15 | 635.00 | 645.00 | 610.00 | 610.00 | 605.31 | 5,370,900 |
| 2023-12-14 | 650.00 | 650.00 | 625.00 | 635.00 | 630.12 | 3,686,800 |
| 2023-12-13 | 605.00 | 660.00 | 605.00 | 645.00 | 640.04 | 12,764,600 |
| 2023-12-12 | 595.00 | 615.00 | 595.00 | 605.00 | 600.35 | 2,519,000 |
| 2023-12-11 | 615.00 | 620.00 | 590.00 | 595.00 | 590.42 | 5,771,000 |
| 2023-12-08 | 610.00 | 625.00 | 565.00 | 610.00 | 605.31 | 11,412,000 |
| 2023-12-07 | 630.00 | 630.00 | 605.00 | 610.00 | 605.31 | 5,647,000 |
| 2023-12-06 | 610.00 | 655.00 | 610.00 | 630.00 | 625.15 | 10,121,300 |
| 2023-12-05 | 630.00 | 630.00 | 605.00 | 610.00 | 605.31 | 6,250,900 |
| 2023-12-04 | 635.00 | 655.00 | 630.00 | 630.00 | 625.15 | 5,015,100 |
| 2023-12-01 | 655.00 | 655.00 | 625.00 | 645.00 | 640.04 | 4,544,900 |
| 2023-11-30 | 660.00 | 680.00 | 620.00 | 650.00 | 645.00 | 14,285,000 |
| 2023-11-29 | 695.00 | 710.00 | 655.00 | 660.00 | 654.92 | 15,870,800 |
| 2023-11-28 | 735.00 | 740.00 | 690.00 | 695.00 | 689.65 | 20,981,000 |
| 2023-11-27 | 715.00 | 770.00 | 710.00 | 730.00 | 724.38 | 31,362,300 |
| 2023-11-24 | 675.00 | 735.00 | 670.00 | 710.00 | 704.54 | 34,058,100 |
| 2023-11-23 | 690.00 | 695.00 | 670.00 | 675.00 | 669.81 | 10,854,800 |
| 2023-11-22 | 670.00 | 710.00 | 665.00 | 685.00 | 679.73 | 15,421,100 |
| 2023-11-21 | 680.00 | 725.00 | 655.00 | 665.00 | 659.88 | 46,746,100 |
| 2023-11-20 | 605.00 | 715.00 | 590.00 | 675.00 | 669.81 | 69,558,100 |
| 2023-11-17 | 605.00 | 630.00 | 570.00 | 585.00 | 580.50 | 10,248,400 |
| 2023-11-16 | 570.00 | 610.00 | 570.00 | 605.00 | 600.35 | 13,504,900 |
| 2023-11-15 | 595.00 | 600.00 | 570.00 | 570.00 | 565.62 | 5,851,500 |
| 2023-11-14 | 605.00 | 610.00 | 580.00 | 595.00 | 590.42 | 13,788,300 |
| 2023-11-13 | 560.00 | 615.00 | 560.00 | 600.00 | 595.38 | 13,460,200 |
| 2023-11-10 | 640.00 | 660.00 | 565.00 | 565.00 | 560.65 | 33,036,600 |
| 2023-11-09 | 488.00 | 600.00 | 482.00 | 600.00 | 595.38 | 23,044,900 |
| 2023-11-08 | 480.00 | 486.00 | 474.00 | 482.00 | 478.29 | 2,608,900 |
| 2023-11-07 | 488.00 | 494.00 | 480.00 | 480.00 | 476.31 | 2,209,000 |
| 2023-11-06 | 470.00 | 500.00 | 468.00 | 488.00 | 484.25 | 4,269,700 |
| 2023-11-03 | 466.00 | 480.00 | 464.00 | 470.00 | 466.38 | 819,000 |
| 2023-11-02 | 468.00 | 478.00 | 464.00 | 466.00 | 462.42 | 773,900 |
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.