Tripar Multivision Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 820.00 | 875.00 | 815.00 | 845.00 | 838.50 | 37,490,300 |
| 2023-08-04 | 730.00 | 865.00 | 725.00 | 815.00 | 808.73 | 112,596,200 |
| 2023-08-03 | 750.00 | 775.00 | 725.00 | 725.00 | 719.42 | 29,881,200 |
| 2023-08-02 | 680.00 | 785.00 | 670.00 | 760.00 | 754.15 | 98,320,100 |
| 2023-08-01 | 680.00 | 695.00 | 665.00 | 680.00 | 674.77 | 22,487,900 |
| 2023-07-31 | 675.00 | 695.00 | 655.00 | 680.00 | 674.77 | 25,034,200 |
| 2023-07-28 | 640.00 | 675.00 | 630.00 | 665.00 | 659.88 | 30,977,100 |
| 2023-07-27 | 645.00 | 660.00 | 625.00 | 640.00 | 635.08 | 11,114,600 |
| 2023-07-26 | 625.00 | 645.00 | 615.00 | 625.00 | 620.19 | 13,338,800 |
| 2023-07-25 | 640.00 | 640.00 | 620.00 | 625.00 | 620.19 | 8,519,800 |
| 2023-07-24 | 655.00 | 660.00 | 630.00 | 640.00 | 635.08 | 9,860,900 |
| 2023-07-21 | 635.00 | 660.00 | 630.00 | 655.00 | 649.96 | 7,458,900 |
| 2023-07-20 | 650.00 | 660.00 | 625.00 | 635.00 | 630.12 | 12,205,500 |
| 2023-07-18 | 695.00 | 715.00 | 645.00 | 645.00 | 640.04 | 29,210,400 |
| 2023-07-17 | 610.00 | 700.00 | 610.00 | 690.00 | 684.69 | 49,385,100 |
| 2023-07-14 | 605.00 | 620.00 | 605.00 | 610.00 | 605.31 | 4,173,300 |
| 2023-07-13 | 615.00 | 620.00 | 600.00 | 605.00 | 600.35 | 5,621,500 |
| 2023-07-12 | 610.00 | 640.00 | 610.00 | 615.00 | 610.27 | 9,921,900 |
| 2023-07-11 | 585.00 | 635.00 | 560.00 | 610.00 | 605.31 | 52,382,700 |
| 2023-07-10 | 640.00 | 650.00 | 610.00 | 625.00 | 620.19 | 10,445,500 |
| 2023-07-07 | 650.00 | 650.00 | 620.00 | 640.00 | 635.08 | 11,659,900 |
| 2023-07-06 | 650.00 | 665.00 | 630.00 | 635.00 | 630.12 | 13,540,400 |
| 2023-07-05 | 635.00 | 655.00 | 630.00 | 650.00 | 645.00 | 11,677,700 |
| 2023-07-04 | 600.00 | 650.00 | 600.00 | 635.00 | 630.12 | 12,206,800 |
| 2023-07-03 | 655.00 | 670.00 | 630.00 | 635.00 | 630.12 | 9,062,500 |
| 2023-06-27 | 650.00 | 685.00 | 640.00 | 650.00 | 645.00 | 21,642,700 |
| 2023-06-26 | 555.00 | 705.00 | 555.00 | 650.00 | 645.00 | 33,067,400 |
| 2023-06-23 | 760.00 | 760.00 | 645.00 | 650.00 | 645.00 | 62,951,700 |
| 2023-06-22 | 740.00 | 785.00 | 730.00 | 740.00 | 734.31 | 29,431,000 |
| 2023-06-21 | 760.00 | 760.00 | 720.00 | 730.00 | 724.38 | 8,687,200 |
| 2023-06-20 | 720.00 | 750.00 | 710.00 | 725.00 | 719.42 | 15,066,100 |
| 2023-06-19 | 750.00 | 770.00 | 725.00 | 725.00 | 719.42 | 17,095,400 |
| 2023-06-16 | 775.00 | 810.00 | 740.00 | 760.00 | 754.15 | 41,131,500 |
| 2023-06-15 | 700.00 | 810.00 | 700.00 | 770.00 | 764.08 | 53,263,100 |
| 2023-06-14 | 920.00 | 920.00 | 770.00 | 770.00 | 764.08 | 94,960,300 |
| 2023-06-13 | 870.00 | 940.00 | 870.00 | 905.00 | 898.04 | 60,010,000 |
| 2023-06-12 | 865.00 | 905.00 | 825.00 | 875.00 | 868.27 | 70,743,500 |
| 2023-06-09 | 825.00 | 930.00 | 790.00 | 860.00 | 853.38 | 135,258,400 |
| 2023-06-08 | 800.00 | 845.00 | 730.00 | 810.00 | 803.77 | 143,532,400 |
| 2023-06-07 | 615.00 | 760.00 | 615.00 | 760.00 | 754.15 | 155,704,200 |
| 2023-06-06 | 580.00 | 620.00 | 570.00 | 610.00 | 605.31 | 49,105,900 |
| 2023-06-05 | 605.00 | 610.00 | 570.00 | 580.00 | 575.54 | 24,278,700 |
| 2023-05-31 | 605.00 | 630.00 | 580.00 | 595.00 | 590.42 | 48,602,700 |
| 2023-05-30 | 560.00 | 640.00 | 550.00 | 600.00 | 595.38 | 115,850,100 |
| 2023-05-29 | 560.00 | 570.00 | 545.00 | 545.00 | 540.81 | 11,681,900 |
| 2023-05-26 | 555.00 | 580.00 | 545.00 | 560.00 | 555.69 | 16,553,400 |
| 2023-05-25 | 570.00 | 575.00 | 545.00 | 545.00 | 540.81 | 16,851,100 |
| 2023-05-24 | 570.00 | 590.00 | 550.00 | 570.00 | 565.62 | 23,333,600 |
| 2023-05-23 | 565.00 | 600.00 | 535.00 | 565.00 | 560.65 | 47,478,500 |
| 2023-05-22 | 605.00 | 625.00 | 565.00 | 565.00 | 560.65 | 55,337,900 |
| 2023-05-19 | 600.00 | 650.00 | 570.00 | 605.00 | 600.35 | 92,660,500 |
| 2023-05-17 | 575.00 | 710.00 | 575.00 | 595.00 | 590.42 | 252,293,600 |
| 2023-05-16 | 615.00 | 615.00 | 615.00 | 615.00 | 610.27 | 2,971,000 |
| 2023-05-15 | 760.00 | 785.00 | 660.00 | 660.00 | 654.92 | 41,758,200 |
| 2023-05-12 | 605.00 | 705.00 | 600.00 | 705.00 | 699.58 | 123,335,700 |
| 2023-05-11 | 560.00 | 565.00 | 450.00 | 565.00 | 560.65 | 522,540,400 |
| 2023-05-10 | 434.00 | 454.00 | 434.00 | 454.00 | 450.51 | 55,975,700 |
| 2023-05-09 | 364.00 | 364.00 | 364.00 | 364.00 | 361.20 | 3,286,200 |
| 2023-05-08 | 292.00 | 292.00 | 292.00 | 292.00 | 289.75 | 4,227,100 |
← NewerPage 14 of 14 · 839 trading days
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.