Tripar Multivision Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 210.00 | 218.00 | 206.00 | 214.00 | 214.00 | 162,600 |
| 2026-07-27 | 208.00 | 218.00 | 206.00 | 210.00 | 210.00 | 125,300 |
| 2026-07-24 | 220.00 | 220.00 | 204.00 | 208.00 | 208.00 | 878,800 |
| 2026-07-23 | 220.00 | 224.00 | 214.00 | 216.00 | 216.00 | 649,700 |
| 2026-07-22 | 202.00 | 240.00 | 200.00 | 220.00 | 220.00 | 6,687,200 |
| 2026-07-21 | 202.00 | 206.00 | 199.00 | 202.00 | 202.00 | 1,557,600 |
| 2026-07-20 | 202.00 | 204.00 | 198.00 | 202.00 | 202.00 | 443,200 |
| 2026-07-17 | 206.00 | 208.00 | 199.00 | 202.00 | 202.00 | 554,400 |
| 2026-07-16 | 202.00 | 216.00 | 196.00 | 206.00 | 206.00 | 1,126,200 |
| 2026-07-15 | 200.00 | 206.00 | 196.00 | 199.00 | 199.00 | 201,900 |
| 2026-07-14 | 204.00 | 204.00 | 199.00 | 204.00 | 204.00 | 357,900 |
| 2026-07-13 | 198.00 | 204.00 | 196.00 | 204.00 | 204.00 | 301,100 |
| 2026-07-10 | 200.00 | 200.00 | 195.00 | 198.00 | 198.00 | 115,800 |
| 2026-07-09 | 197.00 | 200.00 | 195.00 | 197.00 | 197.00 | 189,300 |
| 2026-07-08 | 199.00 | 210.00 | 193.00 | 199.00 | 199.00 | 512,900 |
| 2026-07-07 | 200.00 | 204.00 | 197.00 | 200.00 | 200.00 | 191,500 |
| 2026-07-06 | 193.00 | 210.00 | 193.00 | 200.00 | 200.00 | 400,100 |
| 2026-07-03 | 206.00 | 216.00 | 202.00 | 208.00 | 208.00 | 4,512,400 |
| 2026-07-02 | 210.00 | 220.00 | 206.00 | 206.00 | 206.00 | 4,183,300 |
| 2026-07-01 | 208.00 | 214.00 | 208.00 | 208.00 | 208.00 | 473,600 |
| 2026-06-30 | 216.00 | 216.00 | 210.00 | 210.00 | 210.00 | 328,800 |
| 2026-06-29 | 224.00 | 224.00 | 212.00 | 216.00 | 216.00 | 66,600 |
| 2026-06-26 | 220.00 | 228.00 | 208.00 | 224.00 | 224.00 | 1,411,900 |
| 2026-06-25 | 210.00 | 228.00 | 200.00 | 226.00 | 226.00 | 611,900 |
| 2026-06-24 | 208.00 | 230.00 | 200.00 | 210.00 | 210.00 | 1,098,900 |
| 2026-06-23 | 185.00 | 218.00 | 185.00 | 208.00 | 208.00 | 543,000 |
| 2026-06-22 | 218.00 | 220.00 | 200.00 | 208.00 | 208.00 | 967,400 |
| 2026-06-19 | 222.00 | 222.00 | 212.00 | 218.00 | 218.00 | 497,400 |
| 2026-06-18 | 230.00 | 230.00 | 212.00 | 222.00 | 222.00 | 533,900 |
| 2026-06-17 | 210.00 | 232.00 | 208.00 | 230.00 | 230.00 | 2,480,700 |
| 2026-06-16 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2026-06-15 | 214.00 | 214.00 | 206.00 | 208.00 | 208.00 | 382,100 |
| 2026-06-12 | 214.00 | 220.00 | 206.00 | 208.00 | 208.00 | 862,400 |
| 2026-06-11 | 236.00 | 236.00 | 204.00 | 214.00 | 214.00 | 11,477,600 |
| 2026-06-10 | 188.00 | 254.00 | 171.00 | 240.00 | 240.00 | 6,467,700 |
| 2026-06-09 | 156.00 | 198.00 | 154.00 | 189.00 | 189.00 | 1,765,400 |
| 2026-06-08 | 166.00 | 166.00 | 148.00 | 157.00 | 157.00 | 1,406,900 |
| 2026-06-05 | 173.00 | 183.00 | 168.00 | 170.00 | 170.00 | 402,500 |
| 2026-06-04 | 182.00 | 182.00 | 167.00 | 174.00 | 174.00 | 1,306,400 |
| 2026-06-03 | 194.00 | 194.00 | 178.00 | 182.00 | 182.00 | 512,200 |
| 2026-06-02 | 195.00 | 196.00 | 190.00 | 194.00 | 194.00 | 145,500 |
| 2026-06-01 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2026-05-29 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | 200,900 |
| 2026-05-28 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2026-05-27 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2026-05-26 | 191.00 | 200.00 | 191.00 | 197.00 | 197.00 | 434,700 |
| 2026-05-25 | 190.00 | 208.00 | 190.00 | 191.00 | 191.00 | 312,500 |
| 2026-05-22 | 185.00 | 200.00 | 179.00 | 200.00 | 200.00 | 1,315,900 |
| 2026-05-21 | 197.00 | 198.00 | 172.00 | 185.00 | 185.00 | 734,200 |
| 2026-05-20 | 200.00 | 200.00 | 190.00 | 196.00 | 196.00 | 671,300 |
| 2026-05-19 | 206.00 | 216.00 | 190.00 | 200.00 | 200.00 | 1,261,800 |
| 2026-05-18 | 208.00 | 240.00 | 198.00 | 204.00 | 204.00 | 2,589,000 |
| 2026-05-15 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2026-05-14 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2026-05-13 | 208.00 | 210.00 | 202.00 | 208.00 | 208.00 | 982,100 |
| 2026-05-12 | 214.00 | 218.00 | 206.00 | 206.00 | 206.00 | 410,500 |
| 2026-05-11 | 216.00 | 218.00 | 204.00 | 214.00 | 214.00 | 771,200 |
| 2026-05-08 | 222.00 | 222.00 | 214.00 | 216.00 | 216.00 | 399,000 |
| 2026-05-07 | 220.00 | 228.00 | 216.00 | 222.00 | 222.00 | 1,406,900 |
| 2026-05-06 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | 321,700 |
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.