Tripar Multivision Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 250.00 | 256.00 | 248.00 | 250.00 | 250.00 | 7,487,800 |
| 2025-11-05 | 248.00 | 258.00 | 246.00 | 252.00 | 252.00 | 15,963,000 |
| 2025-11-04 | 256.00 | 256.00 | 246.00 | 248.00 | 248.00 | 10,285,200 |
| 2025-11-03 | 254.00 | 256.00 | 250.00 | 256.00 | 256.00 | 14,089,200 |
| 2025-10-31 | 262.00 | 264.00 | 246.00 | 254.00 | 254.00 | 7,774,300 |
| 2025-10-30 | 272.00 | 274.00 | 262.00 | 262.00 | 262.00 | 7,391,700 |
| 2025-10-29 | 276.00 | 276.00 | 268.00 | 270.00 | 270.00 | 8,514,900 |
| 2025-10-28 | 282.00 | 282.00 | 276.00 | 276.00 | 276.00 | 9,589,400 |
| 2025-10-27 | 284.00 | 286.00 | 272.00 | 280.00 | 280.00 | 8,307,800 |
| 2025-10-24 | 278.00 | 286.00 | 268.00 | 284.00 | 284.00 | 20,401,300 |
| 2025-10-23 | 260.00 | 274.00 | 256.00 | 274.00 | 274.00 | 12,839,200 |
| 2025-10-22 | 264.00 | 268.00 | 258.00 | 260.00 | 260.00 | 10,539,400 |
| 2025-10-21 | 268.00 | 286.00 | 258.00 | 264.00 | 264.00 | 15,256,500 |
| 2025-10-20 | 262.00 | 272.00 | 260.00 | 270.00 | 270.00 | 15,753,100 |
| 2025-10-17 | 288.00 | 290.00 | 256.00 | 260.00 | 260.00 | 14,169,500 |
| 2025-10-16 | 284.00 | 292.00 | 284.00 | 286.00 | 286.00 | 10,565,500 |
| 2025-10-15 | 284.00 | 290.00 | 276.00 | 284.00 | 284.00 | 11,558,600 |
| 2025-10-14 | 292.00 | 292.00 | 274.00 | 284.00 | 284.00 | 18,645,300 |
| 2025-10-13 | 280.00 | 292.00 | 274.00 | 290.00 | 290.00 | 16,226,100 |
| 2025-10-10 | 280.00 | 288.00 | 278.00 | 280.00 | 280.00 | 9,774,700 |
| 2025-10-09 | 280.00 | 294.00 | 276.00 | 280.00 | 280.00 | 16,490,200 |
| 2025-10-08 | 296.00 | 298.00 | 278.00 | 278.00 | 278.00 | 21,917,400 |
| 2025-10-07 | 296.00 | 312.00 | 290.00 | 296.00 | 296.00 | 21,483,700 |
| 2025-10-06 | 302.00 | 302.00 | 294.00 | 296.00 | 296.00 | 14,745,700 |
| 2025-10-03 | 302.00 | 312.00 | 298.00 | 302.00 | 302.00 | 15,307,600 |
| 2025-10-02 | 300.00 | 306.00 | 298.00 | 300.00 | 300.00 | 14,289,000 |
| 2025-10-01 | 300.00 | 304.00 | 292.00 | 298.00 | 298.00 | 17,430,500 |
| 2025-09-30 | 306.00 | 310.00 | 298.00 | 300.00 | 300.00 | 14,122,900 |
| 2025-09-29 | 304.00 | 306.00 | 290.00 | 304.00 | 304.00 | 21,023,400 |
| 2025-09-26 | 328.00 | 330.00 | 300.00 | 302.00 | 302.00 | 26,123,000 |
| 2025-09-25 | 326.00 | 334.00 | 302.00 | 312.00 | 312.00 | 21,504,300 |
| 2025-09-24 | 322.00 | 342.00 | 290.00 | 322.00 | 322.00 | 46,564,400 |
| 2025-09-23 | 344.00 | 346.00 | 318.00 | 320.00 | 320.00 | 20,764,500 |
| 2025-09-22 | 354.00 | 404.00 | 338.00 | 344.00 | 344.00 | 38,244,300 |
| 2025-09-19 | 346.00 | 354.00 | 344.00 | 354.00 | 354.00 | 15,179,500 |
| 2025-09-18 | 358.00 | 374.00 | 344.00 | 346.00 | 346.00 | 21,346,400 |
| 2025-09-17 | 366.00 | 366.00 | 344.00 | 356.00 | 356.00 | 15,681,900 |
| 2025-09-16 | 360.00 | 370.00 | 344.00 | 366.00 | 366.00 | 32,968,800 |
| 2025-09-15 | 304.00 | 358.00 | 304.00 | 344.00 | 344.00 | 27,454,800 |
| 2025-09-12 | 306.00 | 328.00 | 302.00 | 304.00 | 304.00 | 22,184,400 |
| 2025-09-11 | 308.00 | 308.00 | 298.00 | 306.00 | 306.00 | 14,919,600 |
| 2025-09-10 | 286.00 | 318.00 | 286.00 | 314.00 | 314.00 | 29,801,800 |
| 2025-09-09 | 282.00 | 304.00 | 280.00 | 286.00 | 286.00 | 14,246,200 |
| 2025-09-08 | 284.00 | 292.00 | 280.00 | 280.00 | 280.00 | 17,338,800 |
| 2025-09-05 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 0 |
| 2025-09-04 | 292.00 | 294.00 | 280.00 | 284.00 | 284.00 | 16,279,300 |
| 2025-09-03 | 272.00 | 296.00 | 270.00 | 290.00 | 290.00 | 21,228,400 |
| 2025-09-02 | 268.00 | 280.00 | 268.00 | 270.00 | 270.00 | 12,989,900 |
| 2025-09-01 | 272.00 | 274.00 | 250.00 | 268.00 | 268.00 | 12,924,300 |
| 2025-08-29 | 280.00 | 284.00 | 274.00 | 280.00 | 280.00 | 13,573,400 |
| 2025-08-28 | 282.00 | 286.00 | 278.00 | 284.00 | 284.00 | 16,247,000 |
| 2025-08-27 | 290.00 | 290.00 | 274.00 | 282.00 | 282.00 | 14,601,900 |
| 2025-08-26 | 298.00 | 302.00 | 284.00 | 290.00 | 290.00 | 17,218,200 |
| 2025-08-25 | 284.00 | 300.00 | 278.00 | 296.00 | 296.00 | 18,104,900 |
| 2025-08-22 | 276.00 | 284.00 | 274.00 | 284.00 | 284.00 | 10,701,700 |
| 2025-08-21 | 278.00 | 282.00 | 274.00 | 276.00 | 276.00 | 7,308,700 |
| 2025-08-20 | 282.00 | 286.00 | 276.00 | 282.00 | 282.00 | 11,641,300 |
| 2025-08-19 | 286.00 | 286.00 | 276.00 | 282.00 | 282.00 | 12,430,100 |
| 2025-08-18 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2025-08-15 | 290.00 | 298.00 | 286.00 | 286.00 | 286.00 | 11,054,400 |
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.