Tripar Multivision Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 222.00 | 222.00 | 214.00 | 216.00 | 216.00 | 399,000 |
| 2026-05-07 | 220.00 | 228.00 | 216.00 | 222.00 | 222.00 | 1,406,900 |
| 2026-05-06 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | 321,700 |
| 2026-05-05 | 222.00 | 224.00 | 214.00 | 214.00 | 214.00 | 454,400 |
| 2026-05-04 | 212.00 | 230.00 | 202.00 | 220.00 | 220.00 | 2,598,100 |
| 2026-05-01 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2026-04-30 | 216.00 | 218.00 | 208.00 | 212.00 | 212.00 | 401,200 |
| 2026-04-29 | 220.00 | 222.00 | 212.00 | 218.00 | 218.00 | 394,800 |
| 2026-04-28 | 218.00 | 236.00 | 206.00 | 214.00 | 214.00 | 1,104,700 |
| 2026-04-27 | 224.00 | 228.00 | 212.00 | 212.00 | 212.00 | 2,312,800 |
| 2026-04-24 | 234.00 | 236.00 | 218.00 | 226.00 | 226.00 | 2,325,800 |
← NewerPage 3 of 3 · 131 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.