Tripar Multivision Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 258.00 | 258.00 | 246.00 | 250.00 | 250.00 | 1,613,500 |
| 2025-02-04 | 260.00 | 266.00 | 254.00 | 258.00 | 258.00 | 2,620,300 |
| 2025-02-03 | 254.00 | 270.00 | 248.00 | 260.00 | 260.00 | 2,157,700 |
| 2025-01-31 | 252.00 | 262.00 | 250.00 | 252.00 | 252.00 | 530,800 |
| 2025-01-30 | 252.00 | 266.00 | 248.00 | 254.00 | 254.00 | 769,400 |
| 2025-01-24 | 250.00 | 256.00 | 246.00 | 250.00 | 250.00 | 342,000 |
| 2025-01-23 | 250.00 | 260.00 | 246.00 | 250.00 | 250.00 | 407,400 |
| 2025-01-22 | 260.00 | 260.00 | 246.00 | 248.00 | 248.00 | 726,600 |
| 2025-01-21 | 252.00 | 260.00 | 244.00 | 254.00 | 254.00 | 931,500 |
| 2025-01-20 | 252.00 | 260.00 | 244.00 | 252.00 | 252.00 | 721,700 |
| 2025-01-17 | 260.00 | 260.00 | 246.00 | 252.00 | 252.00 | 1,023,300 |
| 2025-01-16 | 250.00 | 266.00 | 248.00 | 250.00 | 250.00 | 775,500 |
| 2025-01-15 | 268.00 | 268.00 | 246.00 | 248.00 | 248.00 | 3,162,500 |
| 2025-01-14 | 276.00 | 284.00 | 260.00 | 262.00 | 262.00 | 1,243,600 |
| 2025-01-13 | 288.00 | 288.00 | 276.00 | 276.00 | 276.00 | 518,500 |
| 2025-01-10 | 282.00 | 292.00 | 268.00 | 288.00 | 288.00 | 1,028,500 |
| 2025-01-09 | 300.00 | 300.00 | 260.00 | 280.00 | 280.00 | 3,304,500 |
| 2025-01-08 | 304.00 | 306.00 | 296.00 | 300.00 | 300.00 | 1,815,700 |
| 2025-01-07 | 302.00 | 314.00 | 298.00 | 304.00 | 304.00 | 318,400 |
| 2025-01-06 | 314.00 | 320.00 | 306.00 | 308.00 | 308.00 | 172,300 |
| 2025-01-03 | 312.00 | 314.00 | 306.00 | 314.00 | 314.00 | 711,400 |
| 2025-01-02 | 312.00 | 314.00 | 304.00 | 310.00 | 310.00 | 543,800 |
| 2024-12-30 | 320.00 | 322.00 | 308.00 | 310.00 | 310.00 | 612,400 |
| 2024-12-27 | 320.00 | 324.00 | 314.00 | 314.00 | 314.00 | 738,500 |
| 2024-12-24 | 312.00 | 336.00 | 298.00 | 320.00 | 320.00 | 2,327,100 |
| 2024-12-23 | 322.00 | 330.00 | 310.00 | 314.00 | 314.00 | 1,390,000 |
| 2024-12-20 | 320.00 | 348.00 | 318.00 | 322.00 | 322.00 | 2,908,900 |
| 2024-12-19 | 320.00 | 326.00 | 310.00 | 310.00 | 310.00 | 1,225,100 |
| 2024-12-18 | 310.00 | 340.00 | 298.00 | 318.00 | 318.00 | 3,008,200 |
| 2024-12-17 | 320.00 | 320.00 | 300.00 | 300.00 | 300.00 | 1,812,800 |
| 2024-12-16 | 340.00 | 340.00 | 310.00 | 320.00 | 320.00 | 4,466,700 |
| 2024-12-13 | 350.00 | 350.00 | 338.00 | 340.00 | 340.00 | 1,785,900 |
| 2024-12-12 | 354.00 | 356.00 | 344.00 | 350.00 | 350.00 | 1,152,400 |
| 2024-12-11 | 360.00 | 364.00 | 352.00 | 354.00 | 354.00 | 1,122,200 |
| 2024-12-10 | 362.00 | 370.00 | 358.00 | 360.00 | 360.00 | 499,600 |
| 2024-12-09 | 366.00 | 390.00 | 356.00 | 362.00 | 362.00 | 773,200 |
| 2024-12-06 | 376.00 | 376.00 | 366.00 | 366.00 | 366.00 | 600,300 |
| 2024-12-05 | 376.00 | 380.00 | 366.00 | 376.00 | 376.00 | 1,024,200 |
| 2024-12-04 | 358.00 | 382.00 | 354.00 | 368.00 | 368.00 | 982,300 |
| 2024-12-03 | 360.00 | 362.00 | 348.00 | 354.00 | 354.00 | 1,387,900 |
| 2024-12-02 | 368.00 | 368.00 | 352.00 | 360.00 | 360.00 | 728,200 |
| 2024-11-29 | 380.00 | 380.00 | 368.00 | 368.00 | 368.00 | 495,300 |
| 2024-11-28 | 378.00 | 390.00 | 378.00 | 380.00 | 380.00 | 434,700 |
| 2024-11-26 | 380.00 | 388.00 | 372.00 | 378.00 | 378.00 | 769,100 |
| 2024-11-25 | 390.00 | 392.00 | 376.00 | 380.00 | 380.00 | 1,351,800 |
| 2024-11-22 | 416.00 | 418.00 | 382.00 | 390.00 | 390.00 | 3,899,100 |
| 2024-11-21 | 360.00 | 422.00 | 360.00 | 416.00 | 416.00 | 8,246,600 |
| 2024-11-20 | 370.00 | 370.00 | 360.00 | 360.00 | 360.00 | 411,700 |
| 2024-11-19 | 354.00 | 370.00 | 342.00 | 370.00 | 370.00 | 940,700 |
| 2024-11-18 | 346.00 | 394.00 | 346.00 | 354.00 | 354.00 | 2,150,700 |
| 2024-11-15 | 360.00 | 362.00 | 338.00 | 342.00 | 342.00 | 2,757,600 |
| 2024-11-14 | 368.00 | 380.00 | 358.00 | 358.00 | 358.00 | 1,616,500 |
| 2024-11-13 | 376.00 | 390.00 | 366.00 | 366.00 | 366.00 | 877,900 |
| 2024-11-12 | 398.00 | 398.00 | 374.00 | 376.00 | 376.00 | 3,442,000 |
| 2024-11-11 | 400.00 | 404.00 | 392.00 | 394.00 | 394.00 | 807,100 |
| 2024-11-08 | 400.00 | 410.00 | 398.00 | 400.00 | 400.00 | 769,000 |
| 2024-11-07 | 406.00 | 408.00 | 392.00 | 398.00 | 398.00 | 2,980,800 |
| 2024-11-06 | 396.00 | 412.00 | 396.00 | 406.00 | 406.00 | 1,555,400 |
| 2024-11-05 | 414.00 | 418.00 | 396.00 | 396.00 | 396.00 | 1,882,200 |
| 2024-11-04 | 420.00 | 422.00 | 410.00 | 416.00 | 416.00 | 3,428,700 |
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.