Tripar Multivision Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 292.00 | 300.00 | 286.00 | 290.00 | 290.00 | 14,513,500 |
| 2025-08-13 | 298.00 | 302.00 | 286.00 | 292.00 | 292.00 | 15,103,700 |
| 2025-08-12 | 296.00 | 304.00 | 286.00 | 298.00 | 298.00 | 10,775,900 |
| 2025-08-11 | 294.00 | 310.00 | 292.00 | 296.00 | 296.00 | 9,064,600 |
| 2025-08-08 | 358.00 | 360.00 | 294.00 | 294.00 | 294.00 | 29,487,000 |
| 2025-08-07 | 272.00 | 336.00 | 270.00 | 336.00 | 336.00 | 62,705,000 |
| 2025-08-06 | 272.00 | 276.00 | 262.00 | 270.00 | 270.00 | 11,517,100 |
| 2025-08-05 | 266.00 | 268.00 | 260.00 | 266.00 | 266.00 | 12,410,000 |
| 2025-08-04 | 274.00 | 290.00 | 260.00 | 266.00 | 266.00 | 13,553,400 |
| 2025-08-01 | 254.00 | 268.00 | 252.00 | 264.00 | 264.00 | 16,029,900 |
| 2025-07-31 | 256.00 | 258.00 | 252.00 | 254.00 | 254.00 | 10,824,500 |
| 2025-07-30 | 256.00 | 258.00 | 250.00 | 256.00 | 256.00 | 15,114,100 |
| 2025-07-29 | 260.00 | 260.00 | 250.00 | 256.00 | 256.00 | 17,254,200 |
| 2025-07-28 | 260.00 | 264.00 | 250.00 | 260.00 | 260.00 | 12,175,700 |
| 2025-07-25 | 266.00 | 268.00 | 258.00 | 260.00 | 260.00 | 13,313,500 |
| 2025-07-24 | 270.00 | 270.00 | 264.00 | 266.00 | 266.00 | 12,449,400 |
| 2025-07-23 | 264.00 | 272.00 | 260.00 | 270.00 | 270.00 | 13,218,400 |
| 2025-07-22 | 272.00 | 272.00 | 264.00 | 266.00 | 266.00 | 11,494,100 |
| 2025-07-21 | 282.00 | 282.00 | 272.00 | 272.00 | 272.00 | 10,998,800 |
| 2025-07-18 | 288.00 | 292.00 | 280.00 | 282.00 | 282.00 | 12,345,500 |
| 2025-07-17 | 280.00 | 288.00 | 276.00 | 288.00 | 288.00 | 11,820,700 |
| 2025-07-16 | 260.00 | 290.00 | 258.00 | 280.00 | 280.00 | 15,679,900 |
| 2025-07-15 | 266.00 | 266.00 | 258.00 | 258.00 | 258.00 | 8,318,100 |
| 2025-07-14 | 266.00 | 270.00 | 262.00 | 266.00 | 266.00 | 9,412,600 |
| 2025-07-11 | 274.00 | 278.00 | 264.00 | 266.00 | 266.00 | 6,919,700 |
| 2025-07-10 | 280.00 | 284.00 | 270.00 | 272.00 | 272.00 | 9,884,700 |
| 2025-07-09 | 280.00 | 288.00 | 276.00 | 278.00 | 278.00 | 12,982,900 |
| 2025-07-08 | 284.00 | 284.00 | 276.00 | 278.00 | 278.00 | 10,712,500 |
| 2025-07-07 | 284.00 | 292.00 | 280.00 | 282.00 | 282.00 | 10,667,300 |
| 2025-07-04 | 286.00 | 292.00 | 282.00 | 284.00 | 284.00 | 10,331,200 |
| 2025-07-03 | 300.00 | 302.00 | 284.00 | 288.00 | 288.00 | 11,046,000 |
| 2025-07-02 | 278.00 | 294.00 | 272.00 | 290.00 | 290.00 | 12,361,500 |
| 2025-07-01 | 270.00 | 282.00 | 270.00 | 278.00 | 278.00 | 9,974,900 |
| 2025-06-30 | 252.00 | 296.00 | 252.00 | 268.00 | 268.00 | 6,996,300 |
| 2025-06-26 | 240.00 | 262.00 | 236.00 | 250.00 | 250.00 | 4,595,200 |
| 2025-06-25 | 244.00 | 248.00 | 236.00 | 236.00 | 236.00 | 371,800 |
| 2025-06-24 | 236.00 | 250.00 | 230.00 | 242.00 | 242.00 | 1,248,000 |
| 2025-06-23 | 238.00 | 238.00 | 230.00 | 236.00 | 236.00 | 1,118,100 |
| 2025-06-20 | 238.00 | 246.00 | 236.00 | 240.00 | 240.00 | 838,700 |
| 2025-06-19 | 244.00 | 250.00 | 234.00 | 238.00 | 238.00 | 1,577,200 |
| 2025-06-18 | 252.00 | 256.00 | 246.00 | 250.00 | 250.00 | 1,094,800 |
| 2025-06-17 | 260.00 | 262.00 | 250.00 | 252.00 | 252.00 | 589,600 |
| 2025-06-16 | 262.00 | 266.00 | 256.00 | 258.00 | 258.00 | 329,500 |
| 2025-06-13 | 260.00 | 266.00 | 260.00 | 262.00 | 262.00 | 363,600 |
| 2025-06-12 | 262.00 | 268.00 | 256.00 | 262.00 | 262.00 | 761,700 |
| 2025-06-11 | 260.00 | 260.00 | 250.00 | 258.00 | 258.00 | 730,700 |
| 2025-06-10 | 260.00 | 272.00 | 254.00 | 260.00 | 260.00 | 2,355,000 |
| 2025-06-05 | 260.00 | 274.00 | 258.00 | 262.00 | 262.00 | 736,400 |
| 2025-06-04 | 268.00 | 280.00 | 258.00 | 260.00 | 260.00 | 1,583,300 |
| 2025-06-03 | 274.00 | 276.00 | 266.00 | 268.00 | 268.00 | 282,300 |
| 2025-06-02 | 274.00 | 280.00 | 268.00 | 272.00 | 272.00 | 471,900 |
| 2025-05-28 | 280.00 | 280.00 | 274.00 | 274.00 | 274.00 | 283,400 |
| 2025-05-27 | 280.00 | 280.00 | 274.00 | 278.00 | 278.00 | 445,700 |
| 2025-05-26 | 278.00 | 282.00 | 274.00 | 278.00 | 278.00 | 705,600 |
| 2025-05-23 | 284.00 | 284.00 | 260.00 | 278.00 | 278.00 | 1,484,600 |
| 2025-05-22 | 278.00 | 282.00 | 278.00 | 280.00 | 280.00 | 328,100 |
| 2025-05-21 | 272.00 | 300.00 | 268.00 | 276.00 | 276.00 | 862,200 |
| 2025-05-20 | 276.00 | 278.00 | 268.00 | 270.00 | 270.00 | 831,800 |
| 2025-05-19 | 280.00 | 280.00 | 268.00 | 274.00 | 274.00 | 663,700 |
| 2025-05-16 | 286.00 | 288.00 | 278.00 | 278.00 | 278.00 | 806,600 |
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.