Tripar Multivision Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 222.00 | 224.00 | 214.00 | 214.00 | 214.00 | 454,400 |
| 2026-05-04 | 212.00 | 230.00 | 202.00 | 220.00 | 220.00 | 2,598,100 |
| 2026-05-01 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2026-04-30 | 216.00 | 218.00 | 208.00 | 212.00 | 212.00 | 401,200 |
| 2026-04-29 | 220.00 | 222.00 | 212.00 | 218.00 | 218.00 | 394,800 |
| 2026-04-28 | 218.00 | 236.00 | 206.00 | 214.00 | 214.00 | 1,104,700 |
| 2026-04-27 | 224.00 | 228.00 | 212.00 | 212.00 | 212.00 | 2,312,800 |
| 2026-04-24 | 234.00 | 236.00 | 218.00 | 226.00 | 226.00 | 2,325,800 |
| 2026-04-23 | 230.00 | 238.00 | 230.00 | 234.00 | 234.00 | 800,700 |
| 2026-04-22 | 230.00 | 238.00 | 228.00 | 230.00 | 230.00 | 2,890,000 |
| 2026-04-21 | 228.00 | 236.00 | 226.00 | 230.00 | 230.00 | 415,700 |
| 2026-04-20 | 232.00 | 238.00 | 226.00 | 228.00 | 228.00 | 913,400 |
| 2026-04-17 | 234.00 | 236.00 | 228.00 | 232.00 | 232.00 | 580,100 |
| 2026-04-16 | 236.00 | 238.00 | 230.00 | 234.00 | 234.00 | 2,028,000 |
| 2026-04-15 | 238.00 | 238.00 | 230.00 | 232.00 | 232.00 | 1,903,300 |
| 2026-04-14 | 236.00 | 238.00 | 230.00 | 236.00 | 236.00 | 1,672,500 |
| 2026-04-13 | 238.00 | 238.00 | 224.00 | 236.00 | 236.00 | 2,329,100 |
| 2026-04-10 | 236.00 | 246.00 | 236.00 | 238.00 | 238.00 | 2,974,100 |
| 2026-04-09 | 236.00 | 236.00 | 232.00 | 236.00 | 236.00 | 406,000 |
| 2026-04-08 | 236.00 | 240.00 | 222.00 | 236.00 | 236.00 | 3,084,300 |
| 2026-04-07 | 202.00 | 240.00 | 200.00 | 238.00 | 238.00 | 3,944,600 |
| 2026-04-06 | 208.00 | 212.00 | 200.00 | 202.00 | 202.00 | 1,729,400 |
| 2026-04-02 | 210.00 | 214.00 | 206.00 | 210.00 | 210.00 | 497,000 |
| 2026-04-01 | 212.00 | 218.00 | 208.00 | 212.00 | 212.00 | 456,000 |
| 2026-03-31 | 212.00 | 218.00 | 202.00 | 212.00 | 212.00 | 1,055,800 |
| 2026-03-30 | 242.00 | 246.00 | 206.00 | 212.00 | 212.00 | 6,946,800 |
| 2026-03-27 | 206.00 | 212.00 | 195.00 | 206.00 | 206.00 | 1,808,000 |
| 2026-03-26 | 190.00 | 210.00 | 183.00 | 206.00 | 206.00 | 1,291,800 |
| 2026-03-25 | 163.00 | 196.00 | 163.00 | 190.00 | 190.00 | 1,668,400 |
| 2026-03-17 | 162.00 | 166.00 | 153.00 | 163.00 | 163.00 | 500,900 |
| 2026-03-16 | 168.00 | 168.00 | 158.00 | 164.00 | 164.00 | 894,600 |
| 2026-03-13 | 173.00 | 175.00 | 165.00 | 171.00 | 171.00 | 539,800 |
| 2026-03-12 | 174.00 | 186.00 | 170.00 | 173.00 | 173.00 | 766,100 |
| 2026-03-11 | 184.00 | 188.00 | 165.00 | 173.00 | 173.00 | 2,313,800 |
| 2026-03-10 | 168.00 | 192.00 | 165.00 | 183.00 | 183.00 | 3,403,500 |
| 2026-03-09 | 180.00 | 180.00 | 154.00 | 165.00 | 165.00 | 2,767,100 |
| 2026-03-06 | 186.00 | 186.00 | 178.00 | 180.00 | 180.00 | 760,600 |
| 2026-03-05 | 186.00 | 195.00 | 185.00 | 186.00 | 186.00 | 998,600 |
| 2026-03-04 | 206.00 | 206.00 | 182.00 | 186.00 | 186.00 | 3,335,300 |
| 2026-03-03 | 206.00 | 218.00 | 198.00 | 206.00 | 206.00 | 2,010,800 |
| 2026-03-02 | 222.00 | 222.00 | 200.00 | 206.00 | 206.00 | 2,038,800 |
| 2026-02-27 | 224.00 | 228.00 | 214.00 | 226.00 | 226.00 | 548,000 |
| 2026-02-26 | 230.00 | 230.00 | 218.00 | 224.00 | 224.00 | 1,694,400 |
| 2026-02-25 | 236.00 | 236.00 | 224.00 | 230.00 | 230.00 | 435,000 |
| 2026-02-24 | 236.00 | 238.00 | 228.00 | 230.00 | 230.00 | 2,268,200 |
| 2026-02-23 | 242.00 | 242.00 | 228.00 | 236.00 | 236.00 | 1,412,200 |
| 2026-02-20 | 244.00 | 244.00 | 232.00 | 240.00 | 240.00 | 1,176,800 |
| 2026-02-19 | 234.00 | 250.00 | 230.00 | 238.00 | 238.00 | 2,728,800 |
| 2026-02-18 | 234.00 | 242.00 | 230.00 | 234.00 | 234.00 | 1,324,400 |
| 2026-02-13 | 230.00 | 240.00 | 224.00 | 232.00 | 232.00 | 1,206,200 |
| 2026-02-12 | 230.00 | 232.00 | 226.00 | 230.00 | 230.00 | 746,300 |
| 2026-02-11 | 226.00 | 228.00 | 222.00 | 228.00 | 228.00 | 1,011,800 |
| 2026-02-10 | 220.00 | 230.00 | 220.00 | 222.00 | 222.00 | 1,362,300 |
| 2026-02-09 | 216.00 | 230.00 | 216.00 | 220.00 | 220.00 | 447,300 |
| 2026-02-06 | 222.00 | 222.00 | 210.00 | 216.00 | 216.00 | 879,800 |
| 2026-02-05 | 232.00 | 232.00 | 222.00 | 222.00 | 222.00 | 954,300 |
| 2026-02-04 | 226.00 | 238.00 | 222.00 | 226.00 | 226.00 | 1,031,900 |
| 2026-02-03 | 208.00 | 226.00 | 206.00 | 224.00 | 224.00 | 1,772,400 |
| 2026-02-02 | 238.00 | 240.00 | 208.00 | 208.00 | 208.00 | 3,542,300 |
| 2026-01-30 | 240.00 | 252.00 | 234.00 | 238.00 | 238.00 | 2,662,400 |
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.