Tripar Multivision Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 240.00 | 246.00 | 204.00 | 240.00 | 240.00 | 8,128,500 |
| 2026-01-28 | 266.00 | 266.00 | 230.00 | 240.00 | 240.00 | 11,755,500 |
| 2026-01-27 | 276.00 | 280.00 | 268.00 | 270.00 | 270.00 | 5,173,000 |
| 2026-01-26 | 270.00 | 284.00 | 268.00 | 276.00 | 276.00 | 9,804,400 |
| 2026-01-23 | 280.00 | 288.00 | 256.00 | 258.00 | 258.00 | 9,605,600 |
| 2026-01-22 | 280.00 | 296.00 | 268.00 | 268.00 | 268.00 | 17,102,900 |
| 2026-01-21 | 252.00 | 290.00 | 248.00 | 272.00 | 272.00 | 17,018,500 |
| 2026-01-20 | 260.00 | 262.00 | 252.00 | 254.00 | 254.00 | 3,221,900 |
| 2026-01-19 | 248.00 | 266.00 | 246.00 | 258.00 | 258.00 | 4,742,400 |
| 2026-01-16 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2026-01-15 | 254.00 | 254.00 | 244.00 | 248.00 | 248.00 | 3,849,800 |
| 2026-01-14 | 252.00 | 258.00 | 248.00 | 252.00 | 252.00 | 4,245,600 |
| 2026-01-13 | 248.00 | 270.00 | 248.00 | 250.00 | 250.00 | 4,924,100 |
| 2026-01-12 | 272.00 | 282.00 | 246.00 | 246.00 | 246.00 | 9,972,500 |
| 2026-01-09 | 274.00 | 276.00 | 264.00 | 272.00 | 272.00 | 5,532,700 |
| 2026-01-08 | 278.00 | 278.00 | 270.00 | 272.00 | 272.00 | 3,829,000 |
| 2026-01-07 | 274.00 | 282.00 | 272.00 | 280.00 | 280.00 | 6,480,300 |
| 2026-01-06 | 266.00 | 288.00 | 254.00 | 272.00 | 272.00 | 24,883,900 |
| 2026-01-05 | 240.00 | 266.00 | 240.00 | 266.00 | 266.00 | 16,138,700 |
| 2026-01-02 | 234.00 | 246.00 | 232.00 | 240.00 | 240.00 | 6,805,500 |
| 2026-01-01 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2025-12-31 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2025-12-30 | 232.00 | 236.00 | 232.00 | 232.00 | 232.00 | 3,789,200 |
| 2025-12-29 | 232.00 | 236.00 | 228.00 | 232.00 | 232.00 | 1,799,800 |
| 2025-12-26 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-12-25 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-12-24 | 232.00 | 236.00 | 230.00 | 230.00 | 230.00 | 5,565,100 |
| 2025-12-23 | 236.00 | 240.00 | 230.00 | 232.00 | 232.00 | 5,125,300 |
| 2025-12-22 | 230.00 | 242.00 | 226.00 | 234.00 | 234.00 | 7,790,100 |
| 2025-12-19 | 234.00 | 234.00 | 224.00 | 230.00 | 230.00 | 4,949,900 |
| 2025-12-18 | 234.00 | 238.00 | 230.00 | 232.00 | 232.00 | 5,235,700 |
| 2025-12-17 | 234.00 | 236.00 | 228.00 | 234.00 | 234.00 | 5,299,100 |
| 2025-12-16 | 232.00 | 238.00 | 230.00 | 234.00 | 234.00 | 5,279,300 |
| 2025-12-15 | 228.00 | 238.00 | 224.00 | 232.00 | 232.00 | 4,809,300 |
| 2025-12-12 | 230.00 | 232.00 | 226.00 | 228.00 | 228.00 | 5,062,400 |
| 2025-12-11 | 236.00 | 238.00 | 228.00 | 230.00 | 230.00 | 7,305,600 |
| 2025-12-10 | 240.00 | 244.00 | 236.00 | 236.00 | 236.00 | 7,123,200 |
| 2025-12-09 | 254.00 | 256.00 | 236.00 | 240.00 | 240.00 | 8,415,700 |
| 2025-12-08 | 246.00 | 256.00 | 246.00 | 252.00 | 252.00 | 10,109,300 |
| 2025-12-05 | 242.00 | 252.00 | 240.00 | 244.00 | 244.00 | 6,381,600 |
| 2025-12-04 | 242.00 | 244.00 | 236.00 | 238.00 | 238.00 | 6,048,100 |
| 2025-12-03 | 242.00 | 256.00 | 232.00 | 240.00 | 240.00 | 14,781,100 |
| 2025-12-02 | 234.00 | 244.00 | 234.00 | 240.00 | 240.00 | 4,555,100 |
| 2025-12-01 | 240.00 | 240.00 | 234.00 | 236.00 | 236.00 | 6,335,000 |
| 2025-11-28 | 242.00 | 244.00 | 236.00 | 240.00 | 240.00 | 4,803,200 |
| 2025-11-27 | 242.00 | 246.00 | 236.00 | 242.00 | 242.00 | 6,535,000 |
| 2025-11-26 | 238.00 | 242.00 | 236.00 | 238.00 | 238.00 | 4,502,800 |
| 2025-11-25 | 240.00 | 242.00 | 238.00 | 238.00 | 238.00 | 3,704,000 |
| 2025-11-24 | 242.00 | 246.00 | 238.00 | 240.00 | 240.00 | 13,272,600 |
| 2025-11-21 | 250.00 | 250.00 | 240.00 | 242.00 | 242.00 | 8,873,800 |
| 2025-11-20 | 242.00 | 248.00 | 240.00 | 248.00 | 248.00 | 12,897,800 |
| 2025-11-19 | 246.00 | 246.00 | 242.00 | 242.00 | 242.00 | 10,420,100 |
| 2025-11-18 | 246.00 | 248.00 | 242.00 | 246.00 | 246.00 | 5,980,400 |
| 2025-11-17 | 244.00 | 258.00 | 242.00 | 246.00 | 246.00 | 13,924,900 |
| 2025-11-14 | 252.00 | 252.00 | 242.00 | 242.00 | 242.00 | 9,830,300 |
| 2025-11-13 | 244.00 | 258.00 | 240.00 | 250.00 | 250.00 | 14,303,000 |
| 2025-11-12 | 244.00 | 248.00 | 240.00 | 242.00 | 242.00 | 8,311,200 |
| 2025-11-11 | 254.00 | 254.00 | 242.00 | 242.00 | 242.00 | 8,997,400 |
| 2025-11-10 | 256.00 | 258.00 | 250.00 | 254.00 | 254.00 | 9,351,000 |
| 2025-11-07 | 250.00 | 256.00 | 250.00 | 254.00 | 254.00 | 8,725,500 |
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.