Tripar Multivision Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 428.00 | 434.00 | 416.00 | 418.00 | 418.00 | 1,213,400 |
| 2024-10-31 | 422.00 | 440.00 | 418.00 | 428.00 | 428.00 | 824,800 |
| 2024-10-30 | 432.00 | 432.00 | 418.00 | 420.00 | 420.00 | 895,700 |
| 2024-10-29 | 440.00 | 446.00 | 428.00 | 428.00 | 428.00 | 808,200 |
| 2024-10-28 | 440.00 | 444.00 | 404.00 | 438.00 | 438.00 | 2,627,300 |
| 2024-10-25 | 452.00 | 454.00 | 432.00 | 438.00 | 438.00 | 1,849,100 |
| 2024-10-24 | 458.00 | 462.00 | 442.00 | 442.00 | 442.00 | 3,334,400 |
| 2024-10-23 | 428.00 | 460.00 | 422.00 | 456.00 | 456.00 | 7,481,600 |
| 2024-10-22 | 422.00 | 424.00 | 416.00 | 422.00 | 422.00 | 1,572,400 |
| 2024-10-21 | 438.00 | 440.00 | 418.00 | 422.00 | 422.00 | 4,253,600 |
| 2024-10-18 | 448.00 | 450.00 | 434.00 | 436.00 | 436.00 | 3,050,000 |
| 2024-10-17 | 446.00 | 450.00 | 446.00 | 448.00 | 448.00 | 912,600 |
| 2024-10-16 | 454.00 | 454.00 | 446.00 | 446.00 | 446.00 | 1,096,200 |
| 2024-10-15 | 456.00 | 458.00 | 448.00 | 450.00 | 450.00 | 4,597,300 |
| 2024-10-14 | 452.00 | 456.00 | 450.00 | 454.00 | 454.00 | 4,082,600 |
| 2024-10-11 | 454.00 | 454.00 | 448.00 | 450.00 | 450.00 | 462,200 |
| 2024-10-10 | 452.00 | 458.00 | 450.00 | 450.00 | 450.00 | 818,700 |
| 2024-10-09 | 456.00 | 464.00 | 448.00 | 448.00 | 448.00 | 988,000 |
| 2024-10-08 | 456.00 | 462.00 | 450.00 | 456.00 | 456.00 | 1,785,300 |
| 2024-10-07 | 448.00 | 460.00 | 448.00 | 456.00 | 456.00 | 917,200 |
| 2024-10-04 | 454.00 | 456.00 | 448.00 | 448.00 | 448.00 | 1,496,300 |
| 2024-10-03 | 456.00 | 464.00 | 454.00 | 454.00 | 454.00 | 1,720,000 |
| 2024-10-02 | 458.00 | 466.00 | 446.00 | 456.00 | 456.00 | 3,521,300 |
| 2024-10-01 | 474.00 | 484.00 | 450.00 | 458.00 | 458.00 | 4,416,400 |
| 2024-09-30 | 484.00 | 486.00 | 466.00 | 476.00 | 476.00 | 3,005,400 |
| 2024-09-27 | 478.00 | 494.00 | 478.00 | 484.00 | 484.00 | 2,704,800 |
| 2024-09-26 | 488.00 | 492.00 | 470.00 | 476.00 | 476.00 | 6,140,100 |
| 2024-09-25 | 466.00 | 492.00 | 466.00 | 484.00 | 484.00 | 10,481,100 |
| 2024-09-24 | 484.00 | 486.00 | 460.00 | 464.00 | 464.00 | 9,186,400 |
| 2024-09-23 | 510.00 | 510.00 | 482.00 | 482.00 | 482.00 | 14,397,200 |
| 2024-09-20 | 520.00 | 525.00 | 505.00 | 505.00 | 505.00 | 4,747,200 |
| 2024-09-19 | 510.00 | 525.00 | 505.00 | 520.00 | 520.00 | 8,250,800 |
| 2024-09-18 | 525.00 | 530.00 | 500.00 | 505.00 | 505.00 | 11,829,000 |
| 2024-09-17 | 570.00 | 570.00 | 510.00 | 520.00 | 520.00 | 30,470,200 |
| 2024-09-13 | 535.00 | 625.00 | 535.00 | 580.00 | 580.00 | 61,929,100 |
| 2024-09-12 | 505.00 | 555.00 | 498.00 | 530.00 | 530.00 | 47,862,000 |
| 2024-09-11 | 505.00 | 510.00 | 498.00 | 498.00 | 498.00 | 17,053,900 |
| 2024-09-10 | 500.00 | 510.00 | 498.00 | 500.00 | 500.00 | 11,455,600 |
| 2024-09-09 | 500.00 | 520.00 | 498.00 | 498.00 | 498.00 | 8,789,500 |
| 2024-09-06 | 500.00 | 500.00 | 496.00 | 498.00 | 498.00 | 6,737,600 |
| 2024-09-05 | 478.00 | 505.00 | 478.00 | 498.00 | 498.00 | 14,694,200 |
| 2024-09-04 | 535.00 | 540.00 | 496.00 | 496.00 | 496.00 | 38,569,800 |
| 2024-09-03 | 560.00 | 580.00 | 500.00 | 535.00 | 535.00 | 16,106,200 |
| 2024-09-02 | 615.00 | 615.00 | 530.00 | 550.00 | 550.00 | 16,844,400 |
| 2024-08-30 | 625.00 | 630.00 | 605.00 | 615.00 | 615.00 | 3,111,300 |
| 2024-08-29 | 645.00 | 645.00 | 620.00 | 625.00 | 625.00 | 8,808,000 |
| 2024-08-28 | 590.00 | 650.00 | 590.00 | 625.00 | 625.00 | 34,202,200 |
| 2024-08-27 | 590.00 | 600.00 | 575.00 | 590.00 | 590.00 | 3,713,900 |
| 2024-08-26 | 610.00 | 610.00 | 570.00 | 595.00 | 595.00 | 3,580,100 |
| 2024-08-23 | 580.00 | 605.00 | 560.00 | 600.00 | 600.00 | 1,120,900 |
| 2024-08-22 | 600.00 | 615.00 | 580.00 | 580.00 | 580.00 | 2,651,300 |
| 2024-08-21 | 580.00 | 610.00 | 580.00 | 600.00 | 600.00 | 5,111,200 |
| 2024-08-20 | 605.00 | 610.00 | 555.00 | 580.00 | 580.00 | 6,868,500 |
| 2024-08-19 | 615.00 | 620.00 | 590.00 | 605.00 | 605.00 | 4,848,100 |
| 2024-08-16 | 585.00 | 620.00 | 570.00 | 615.00 | 615.00 | 9,410,400 |
| 2024-08-15 | 550.00 | 595.00 | 545.00 | 580.00 | 580.00 | 6,038,200 |
| 2024-08-14 | 545.00 | 585.00 | 535.00 | 550.00 | 550.00 | 6,612,400 |
| 2024-08-13 | 498.00 | 545.00 | 496.00 | 545.00 | 545.00 | 11,027,000 |
| 2024-08-12 | 480.00 | 510.00 | 480.00 | 498.00 | 498.00 | 3,450,300 |
| 2024-08-09 | 482.00 | 490.00 | 480.00 | 480.00 | 480.00 | 6,067,900 |
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.