Tripar Multivision Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 488.00 | 496.00 | 462.00 | 466.00 | 462.42 | 2,387,100 |
| 2023-10-31 | 444.00 | 494.00 | 444.00 | 488.00 | 484.25 | 2,354,500 |
| 2023-10-30 | 530.00 | 530.00 | 464.00 | 474.00 | 470.35 | 8,046,100 |
| 2023-10-27 | 555.00 | 555.00 | 510.00 | 520.00 | 516.00 | 3,239,100 |
| 2023-10-26 | 550.00 | 565.00 | 545.00 | 550.00 | 545.77 | 695,600 |
| 2023-10-25 | 565.00 | 575.00 | 550.00 | 550.00 | 545.77 | 1,240,300 |
| 2023-10-24 | 550.00 | 575.00 | 545.00 | 565.00 | 560.65 | 1,361,600 |
| 2023-10-23 | 570.00 | 570.00 | 545.00 | 550.00 | 545.77 | 1,165,800 |
| 2023-10-20 | 565.00 | 570.00 | 540.00 | 565.00 | 560.65 | 2,130,100 |
| 2023-10-19 | 575.00 | 580.00 | 560.00 | 560.00 | 555.69 | 1,946,500 |
| 2023-10-18 | 580.00 | 585.00 | 565.00 | 575.00 | 570.58 | 1,641,500 |
| 2023-10-17 | 575.00 | 600.00 | 570.00 | 575.00 | 570.58 | 1,666,300 |
| 2023-10-16 | 600.00 | 600.00 | 565.00 | 575.00 | 570.58 | 4,596,400 |
| 2023-10-13 | 615.00 | 640.00 | 595.00 | 595.00 | 590.42 | 3,584,200 |
| 2023-10-12 | 590.00 | 650.00 | 580.00 | 615.00 | 610.27 | 13,097,200 |
| 2023-10-11 | 585.00 | 600.00 | 585.00 | 590.00 | 585.46 | 3,633,500 |
| 2023-10-10 | 575.00 | 590.00 | 565.00 | 585.00 | 580.50 | 1,791,200 |
| 2023-10-09 | 615.00 | 615.00 | 565.00 | 575.00 | 570.58 | 10,105,600 |
| 2023-10-06 | 625.00 | 640.00 | 605.00 | 605.00 | 600.35 | 4,960,900 |
| 2023-10-05 | 620.00 | 635.00 | 620.00 | 625.00 | 620.19 | 2,312,300 |
| 2023-10-04 | 645.00 | 655.00 | 620.00 | 620.00 | 615.23 | 2,037,100 |
| 2023-10-03 | 615.00 | 655.00 | 605.00 | 645.00 | 640.04 | 9,180,900 |
| 2023-10-02 | 635.00 | 640.00 | 620.00 | 620.00 | 615.23 | 3,281,400 |
| 2023-09-29 | 630.00 | 650.00 | 625.00 | 630.00 | 625.15 | 2,307,400 |
| 2023-09-27 | 660.00 | 685.00 | 610.00 | 630.00 | 625.15 | 14,516,600 |
| 2023-09-26 | 690.00 | 695.00 | 660.00 | 660.00 | 654.92 | 3,410,500 |
| 2023-09-25 | 690.00 | 710.00 | 680.00 | 685.00 | 679.73 | 3,719,100 |
| 2023-09-22 | 690.00 | 695.00 | 675.00 | 685.00 | 679.73 | 4,373,300 |
| 2023-09-21 | 710.00 | 735.00 | 690.00 | 690.00 | 684.69 | 8,018,500 |
| 2023-09-20 | 720.00 | 720.00 | 690.00 | 710.00 | 704.54 | 7,161,900 |
| 2023-09-19 | 710.00 | 720.00 | 685.00 | 705.00 | 699.58 | 6,146,200 |
| 2023-09-18 | 720.00 | 740.00 | 705.00 | 705.00 | 699.58 | 7,966,600 |
| 2023-09-15 | 710.00 | 720.00 | 690.00 | 715.00 | 709.50 | 5,626,800 |
| 2023-09-14 | 700.00 | 720.00 | 695.00 | 705.00 | 699.58 | 4,678,100 |
| 2023-09-13 | 720.00 | 730.00 | 700.00 | 700.00 | 694.62 | 8,323,700 |
| 2023-09-12 | 685.00 | 725.00 | 685.00 | 715.00 | 709.50 | 14,878,600 |
| 2023-09-11 | 685.00 | 695.00 | 665.00 | 680.00 | 674.77 | 5,675,000 |
| 2023-09-08 | 670.00 | 705.00 | 660.00 | 680.00 | 674.77 | 14,362,800 |
| 2023-09-07 | 655.00 | 700.00 | 650.00 | 670.00 | 664.85 | 10,494,900 |
| 2023-09-06 | 670.00 | 675.00 | 650.00 | 655.00 | 649.96 | 6,877,700 |
| 2023-09-05 | 650.00 | 690.00 | 645.00 | 670.00 | 664.85 | 9,125,200 |
| 2023-09-04 | 715.00 | 720.00 | 665.00 | 665.00 | 659.88 | 16,008,900 |
| 2023-09-01 | 715.00 | 735.00 | 710.00 | 715.00 | 709.50 | 6,151,800 |
| 2023-08-31 | 720.00 | 730.00 | 710.00 | 710.00 | 704.54 | 4,407,600 |
| 2023-08-30 | 730.00 | 740.00 | 710.00 | 720.00 | 714.46 | 3,933,200 |
| 2023-08-29 | 715.00 | 735.00 | 705.00 | 730.00 | 724.38 | 8,164,200 |
| 2023-08-28 | 725.00 | 735.00 | 705.00 | 715.00 | 709.50 | 9,576,600 |
| 2023-08-25 | 750.00 | 760.00 | 720.00 | 725.00 | 719.42 | 10,323,200 |
| 2023-08-24 | 790.00 | 790.00 | 750.00 | 750.00 | 744.23 | 7,577,600 |
| 2023-08-23 | 780.00 | 795.00 | 765.00 | 775.00 | 769.04 | 12,559,700 |
| 2023-08-22 | 750.00 | 805.00 | 745.00 | 775.00 | 769.04 | 23,178,600 |
| 2023-08-21 | 760.00 | 780.00 | 735.00 | 750.00 | 744.23 | 12,245,900 |
| 2023-08-18 | 855.00 | 855.00 | 735.00 | 760.00 | 754.15 | 57,549,400 |
| 2023-08-16 | 810.00 | 855.00 | 805.00 | 845.00 | 838.50 | 30,326,100 |
| 2023-08-15 | 820.00 | 820.00 | 785.00 | 805.00 | 798.81 | 14,509,900 |
| 2023-08-14 | 825.00 | 835.00 | 805.00 | 815.00 | 808.73 | 18,457,800 |
| 2023-08-11 | 780.00 | 830.00 | 775.00 | 820.00 | 813.69 | 30,647,200 |
| 2023-08-10 | 775.00 | 790.00 | 755.00 | 775.00 | 769.04 | 12,812,000 |
| 2023-08-09 | 860.00 | 860.00 | 770.00 | 775.00 | 769.04 | 49,640,200 |
| 2023-08-08 | 860.00 | 905.00 | 830.00 | 850.00 | 843.46 | 50,488,100 |
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.