Tripar Multivision Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 286.00 | 288.00 | 276.00 | 286.00 | 286.00 | 1,353,200 |
| 2025-05-14 | 290.00 | 298.00 | 286.00 | 286.00 | 286.00 | 528,000 |
| 2025-05-09 | 298.00 | 298.00 | 290.00 | 290.00 | 290.00 | 118,800 |
| 2025-05-08 | 296.00 | 298.00 | 292.00 | 298.00 | 298.00 | 150,800 |
| 2025-05-07 | 298.00 | 300.00 | 290.00 | 296.00 | 296.00 | 614,500 |
| 2025-05-06 | 304.00 | 306.00 | 298.00 | 298.00 | 298.00 | 678,300 |
| 2025-05-05 | 308.00 | 310.00 | 298.00 | 300.00 | 300.00 | 323,800 |
| 2025-05-02 | 306.00 | 314.00 | 290.00 | 306.00 | 306.00 | 1,173,200 |
| 2025-04-30 | 312.00 | 312.00 | 304.00 | 306.00 | 306.00 | 1,141,500 |
| 2025-04-29 | 306.00 | 314.00 | 302.00 | 310.00 | 310.00 | 584,800 |
| 2025-04-28 | 306.00 | 318.00 | 296.00 | 306.00 | 306.00 | 831,200 |
| 2025-04-25 | 304.00 | 314.00 | 302.00 | 306.00 | 306.00 | 472,100 |
| 2025-04-24 | 290.00 | 318.00 | 290.00 | 302.00 | 302.00 | 5,563,900 |
| 2025-04-23 | 290.00 | 302.00 | 290.00 | 290.00 | 290.00 | 528,100 |
| 2025-04-22 | 292.00 | 294.00 | 276.00 | 286.00 | 286.00 | 520,800 |
| 2025-04-21 | 280.00 | 310.00 | 276.00 | 288.00 | 288.00 | 3,429,200 |
| 2025-04-17 | 290.00 | 290.00 | 280.00 | 280.00 | 280.00 | 212,900 |
| 2025-04-16 | 286.00 | 292.00 | 286.00 | 288.00 | 288.00 | 432,000 |
| 2025-04-15 | 290.00 | 292.00 | 278.00 | 286.00 | 286.00 | 2,959,000 |
| 2025-04-14 | 264.00 | 288.00 | 264.00 | 276.00 | 276.00 | 5,404,700 |
| 2025-04-11 | 270.00 | 280.00 | 266.00 | 266.00 | 266.00 | 211,800 |
| 2025-04-10 | 280.00 | 282.00 | 270.00 | 270.00 | 270.00 | 1,339,400 |
| 2025-04-09 | 274.00 | 280.00 | 264.00 | 266.00 | 266.00 | 10,799,500 |
| 2025-04-08 | 272.00 | 274.00 | 250.00 | 258.00 | 258.00 | 1,009,800 |
| 2025-03-27 | 280.00 | 296.00 | 276.00 | 286.00 | 286.00 | 978,800 |
| 2025-03-26 | 270.00 | 290.00 | 268.00 | 280.00 | 280.00 | 957,500 |
| 2025-03-25 | 270.00 | 272.00 | 260.00 | 270.00 | 270.00 | 5,348,600 |
| 2025-03-24 | 282.00 | 282.00 | 256.00 | 270.00 | 270.00 | 11,334,200 |
| 2025-03-21 | 280.00 | 284.00 | 260.00 | 280.00 | 280.00 | 880,700 |
| 2025-03-20 | 286.00 | 286.00 | 270.00 | 280.00 | 280.00 | 123,100 |
| 2025-03-19 | 258.00 | 282.00 | 258.00 | 270.00 | 270.00 | 618,200 |
| 2025-03-18 | 270.00 | 288.00 | 220.00 | 258.00 | 258.00 | 1,548,900 |
| 2025-03-17 | 262.00 | 292.00 | 260.00 | 270.00 | 270.00 | 1,113,100 |
| 2025-03-14 | 270.00 | 272.00 | 264.00 | 264.00 | 264.00 | 298,700 |
| 2025-03-13 | 272.00 | 276.00 | 268.00 | 268.00 | 268.00 | 428,800 |
| 2025-03-12 | 274.00 | 278.00 | 260.00 | 272.00 | 272.00 | 618,600 |
| 2025-03-11 | 276.00 | 284.00 | 268.00 | 272.00 | 272.00 | 266,000 |
| 2025-03-10 | 278.00 | 282.00 | 274.00 | 280.00 | 280.00 | 582,500 |
| 2025-03-07 | 282.00 | 282.00 | 272.00 | 278.00 | 278.00 | 919,600 |
| 2025-03-06 | 286.00 | 318.00 | 272.00 | 284.00 | 284.00 | 2,799,500 |
| 2025-03-05 | 300.00 | 310.00 | 280.00 | 282.00 | 282.00 | 1,345,600 |
| 2025-03-04 | 330.00 | 334.00 | 298.00 | 300.00 | 300.00 | 814,700 |
| 2025-03-03 | 318.00 | 338.00 | 318.00 | 330.00 | 330.00 | 3,956,000 |
| 2025-02-28 | 348.00 | 348.00 | 318.00 | 318.00 | 318.00 | 3,155,500 |
| 2025-02-27 | 350.00 | 354.00 | 330.00 | 340.00 | 340.00 | 5,575,100 |
| 2025-02-26 | 338.00 | 384.00 | 336.00 | 354.00 | 354.00 | 10,435,900 |
| 2025-02-25 | 350.00 | 356.00 | 332.00 | 338.00 | 338.00 | 2,446,400 |
| 2025-02-24 | 350.00 | 356.00 | 342.00 | 346.00 | 346.00 | 1,002,800 |
| 2025-02-21 | 352.00 | 354.00 | 338.00 | 350.00 | 350.00 | 1,036,600 |
| 2025-02-20 | 366.00 | 366.00 | 344.00 | 350.00 | 350.00 | 3,299,600 |
| 2025-02-19 | 368.00 | 370.00 | 350.00 | 360.00 | 360.00 | 3,715,600 |
| 2025-02-18 | 334.00 | 382.00 | 334.00 | 366.00 | 366.00 | 14,376,200 |
| 2025-02-17 | 340.00 | 346.00 | 318.00 | 326.00 | 326.00 | 2,282,100 |
| 2025-02-14 | 350.00 | 378.00 | 338.00 | 340.00 | 340.00 | 5,330,900 |
| 2025-02-13 | 354.00 | 404.00 | 340.00 | 342.00 | 342.00 | 28,282,700 |
| 2025-02-12 | 292.00 | 356.00 | 292.00 | 350.00 | 350.00 | 19,451,500 |
| 2025-02-11 | 234.00 | 292.00 | 230.00 | 292.00 | 292.00 | 14,569,000 |
| 2025-02-10 | 244.00 | 244.00 | 220.00 | 234.00 | 234.00 | 343,700 |
| 2025-02-07 | 242.00 | 246.00 | 236.00 | 244.00 | 244.00 | 693,900 |
| 2025-02-06 | 250.00 | 256.00 | 236.00 | 242.00 | 242.00 | 1,139,300 |
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.