Tripar Multivision Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 114.00 | 150.00 | 114.00 | 116.00 | 116.00 | 3,037,300 |
| 2026-10-19 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 373,000 |
| 2026-10-16 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | 898,300 |
| 2026-10-15 | 160.00 | 160.00 | 151.00 | 153.00 | 153.00 | 672,700 |
| 2026-10-14 | 155.00 | 160.00 | 155.00 | 158.00 | 158.00 | 62,500 |
| 2026-10-13 | 159.00 | 162.00 | 152.00 | 158.00 | 158.00 | 442,600 |
| 2026-10-12 | 167.00 | 167.00 | 159.00 | 160.00 | 160.00 | 288,000 |
| 2026-10-09 | 167.00 | 170.00 | 162.00 | 166.00 | 166.00 | 1,515,800 |
| 2026-10-08 | 164.00 | 168.00 | 157.00 | 168.00 | 168.00 | 301,000 |
| 2026-10-07 | 163.00 | 168.00 | 156.00 | 160.00 | 160.00 | 626,100 |
| 2026-10-06 | 154.00 | 168.00 | 154.00 | 162.00 | 162.00 | 1,072,000 |
| 2026-10-05 | 153.00 | 154.00 | 149.00 | 152.00 | 152.00 | 3,995,500 |
| 2026-10-02 | 160.00 | 165.00 | 149.00 | 149.00 | 149.00 | 2,552,000 |
| 2026-10-01 | 163.00 | 163.00 | 158.00 | 161.00 | 161.00 | 463,500 |
| 2026-09-30 | 170.00 | 170.00 | 161.00 | 161.00 | 161.00 | 1,532,400 |
| 2026-09-29 | 173.00 | 173.00 | 163.00 | 164.00 | 164.00 | 954,900 |
| 2026-09-28 | 173.00 | 175.00 | 161.00 | 173.00 | 173.00 | 1,993,400 |
| 2026-09-25 | 175.00 | 177.00 | 165.00 | 169.00 | 169.00 | 872,100 |
| 2026-09-24 | 173.00 | 176.00 | 167.00 | 175.00 | 175.00 | 8,802,300 |
| 2026-09-23 | 169.00 | 173.00 | 164.00 | 173.00 | 173.00 | 6,999,800 |
| 2026-09-22 | 173.00 | 173.00 | 167.00 | 167.00 | 167.00 | 875,600 |
| 2026-09-21 | 174.00 | 175.00 | 169.00 | 173.00 | 173.00 | 873,700 |
Page 1 of 1 · 22 trading days
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.