Efek Terdaftar

TRIPAR MULTIVSION PLUS Tbk, PT

Security name
TRIPAR MULTIVSION PLUS Tbk
Issuer
TRIPAR MULTIVSION PLUS Tbk, PT
ISIN Code
ID1000188808
Short Code
RAAM
Type
Saham Biasa
Listing Date
08 Mei 2023
Stock Exchange
IDX
Status
Active
Nominal
60.00
Current Amount
929,200,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
OTHERS - CONSUMER GOODS INDUSTRY
Number of Securities
6,194,200,000 (Total)
As of 7 May 2024
100.00% Scripless = 6,194,200,000.000
Local Percentage
90.70%
Foreign Percentage
9.30%

Graph

Price History

Date Open High Low Close Volume Value Freq
15 May 2023 0 785 660 660 417,582 29,629,643,000 4,041
19 May 2023 0 650 570 605 928,989 57,324,609,000 17,948
22 May 2023 0 625 565 565 554,581 32,055,114,000 8,156
23 May 2023 0 600 535 565 475,769 27,042,827,000 7,969
24 May 2023 0 590 550 570 233,527 13,304,076,500 3,843
25 May 2023 0 575 545 545 172,703 9,628,665,500 2,404
26 May 2023 0 580 545 560 165,534 9,314,604,500 2,505
29 May 2023 0 570 545 545 116,819 6,469,174,000 1,717
31 May 2023 0 630 580 595 489,177 29,406,497,500 7,378
05 Jun 2023 0 610 570 580 242,787 14,176,667,000 3,034
06 Jun 2023 0 620 570 610 491,640 29,762,937,500 4,450
07 Jun 2023 0 760 615 760 1,557,045 110,566,144,500 20,092
08 Jun 2023 0 845 730 810 1,435,324 112,613,707,000 20,512
09 Jun 2023 0 930 790 860 1,357,809 120,205,730,500 23,339
12 Jun 2023 0 905 825 875 707,435 61,052,829,500 12,126
13 Jun 2023 0 940 870 905 600,100 55,095,759,500 10,083
14 Jun 2023 0 920 770 770 949,603 78,106,362,000 14,426
15 Jun 2023 0 810 700 770 532,631 40,537,458,000 10,439
16 Jun 2023 0 810 740 760 411,315 31,823,798,000 6,340
19 Jun 2023 0 770 725 725 170,954 12,740,176,500 3,615
20 Jun 2023 0 750 710 725 150,661 10,906,342,000 3,569
21 Jun 2023 0 760 720 730 88,466 6,480,074,500 2,401
22 Jun 2023 0 785 730 740 294,310 22,264,185,000 5,821
23 Jun 2023 0 760 645 650 629,517 43,557,279,500 9,847
26 Jun 2023 0 705 555 650 330,674 21,184,510,000 6,199
27 Jun 2023 0 685 640 650 216,682 14,299,145,000 3,767
03 Jul 2023 0 670 630 635 90,625 5,838,074,500 2,151
04 Jul 2023 0 650 600 635 122,068 7,776,847,500 1,952
05 Jul 2023 0 655 630 650 116,777 7,519,205,000 1,886
06 Jul 2023 0 665 630 635 135,404 8,771,698,000 3,388
07 Jul 2023 0 650 620 640 116,599 7,395,887,500 2,287
10 Jul 2023 0 650 610 625 104,455 6,509,490,500 2,199
11 Jul 2023 0 635 560 610 523,827 31,518,148,000 8,553
12 Jul 2023 0 640 610 615 99,219 6,183,706,000 1,971
13 Jul 2023 0 620 600 605 56,215 3,404,600,000 1,351
14 Jul 2023 0 620 605 610 41,733 2,556,925,000 769
17 Jul 2023 0 700 610 690 493,851 33,202,818,500 7,984
18 Jul 2023 0 715 645 645 292,746 19,828,408,000 5,442
20 Jul 2023 0 660 625 635 122,055 7,800,588,000 2,018
21 Jul 2023 0 660 630 655 74,589 4,821,055,000 1,483
24 Jul 2023 0 660 630 640 98,609 6,327,730,500 2,030
25 Jul 2023 0 640 620 625 85,198 5,356,952,500 1,751
26 Jul 2023 0 645 615 625 133,388 8,401,144,500 2,204
27 Jul 2023 0 660 625 640 111,146 7,137,515,500 1,898
28 Jul 2023 0 675 630 665 309,771 20,345,987,500 4,420
31 Jul 2023 0 695 655 680 250,342 16,869,301,000 3,899
01 Aug 2023 0 695 665 680 224,879 15,356,515,500 3,482
02 Aug 2023 0 785 670 760 983,201 73,154,847,500 14,354
03 Aug 2023 0 775 725 725 298,812 22,131,318,500 5,105
04 Aug 2023 0 865 725 815 1,125,962 91,419,040,000 17,060
07 Aug 2023 0 875 815 845 374,903 31,544,076,500 6,825
08 Aug 2023 0 905 830 850 504,892 44,054,998,500 9,133
09 Aug 2023 0 860 770 775 496,402 39,837,140,500 8,139
10 Aug 2023 0 790 755 775 132,092 10,218,850,500 2,926
14 Aug 2023 0 835 805 815 184,578 15,127,965,000 3,813
15 Aug 2023 0 820 785 805 145,099 11,671,982,500 2,708
16 Aug 2023 0 855 805 845 303,261 25,419,650,500 5,328
18 Aug 2023 0 855 735 760 575,494 44,620,734,000 9,044
21 Aug 2023 0 780 735 750 122,459 9,255,171,000 3,058
22 Aug 2023 0 805 745 775 231,786 18,083,018,000 4,972
23 Aug 2023 0 795 765 775 125,597 9,819,125,500 2,355
24 Aug 2023 0 790 750 750 75,776 5,784,602,500 1,952
25 Aug 2023 0 760 720 725 103,232 7,579,903,000 2,222
28 Aug 2023 0 735 705 715 95,766 6,861,645,500 2,125
29 Aug 2023 0 735 705 730 81,642 5,868,786,000 1,530
30 Aug 2023 0 740 710 720 39,332 2,844,383,000 1,060
31 Aug 2023 0 730 710 710 44,076 3,155,140,000 1,119
01 Sep 2023 0 735 710 715 61,518 4,417,543,500 1,844
04 Sep 2023 0 720 665 665 160,089 10,914,432,500 3,698
05 Sep 2023 0 690 645 670 91,252 6,148,226,000 2,062
06 Sep 2023 0 675 650 655 68,777 4,539,865,000 1,339
07 Sep 2023 0 700 650 670 104,949 7,100,326,000 2,270
08 Sep 2023 0 705 660 680 143,628 9,897,017,000 2,651
11 Sep 2023 0 695 665 680 56,750 3,853,150,000 1,292
12 Sep 2023 0 725 685 715 148,786 10,545,574,500 2,947
13 Sep 2023 0 730 700 700 83,237 5,929,111,500 1,874
14 Sep 2023 0 720 695 705 46,781 3,312,376,000 803
15 Sep 2023 0 720 690 715 56,268 3,955,671,500 960
18 Sep 2023 0 740 705 705 79,666 5,735,447,000 1,859
19 Sep 2023 0 720 685 705 61,462 4,303,838,500 1,106
20 Sep 2023 0 720 690 710 71,619 5,015,312,000 850
21 Sep 2023 0 735 690 690 80,185 5,686,513,000 1,293
22 Sep 2023 0 695 675 685 43,733 2,988,935,500 843
25 Sep 2023 0 710 680 685 37,260 2,586,979,500 846
26 Sep 2023 0 695 660 660 34,105 2,299,965,500 862
27 Sep 2023 0 685 610 630 145,166 9,259,296,500 2,314
29 Sep 2023 0 650 625 630 23,893 1,518,218,000 749
02 Oct 2023 0 640 620 620 32,814 2,061,380,500 815
03 Oct 2023 0 655 605 645 91,875 5,806,811,500 1,394
04 Oct 2023 0 655 620 620 20,371 1,281,894,500 615
05 Oct 2023 0 635 620 625 23,123 1,458,663,000 439
06 Oct 2023 0 640 605 605 49,609 3,081,461,000 933
09 Oct 2023 0 615 565 575 101,056 5,909,997,000 1,887
10 Oct 2023 0 590 565 585 17,912 1,038,958,000 649
11 Oct 2023 0 600 585 590 36,335 2,146,368,500 607
12 Oct 2023 0 650 580 615 130,972 8,212,164,500 3,156
13 Oct 2023 0 640 595 595 35,842 2,196,994,500 1,017
16 Oct 2023 0 600 565 575 45,964 2,655,756,000 1,126
17 Oct 2023 0 600 570 575 16,663 970,039,500 645
18 Oct 2023 0 585 565 575 16,415 937,907,500 537
19 Oct 2023 0 580 560 560 19,465 1,105,054,000 412
20 Oct 2023 0 570 540 565 21,301 1,176,146,500 709
23 Oct 2023 0 570 545 550 11,658 642,221,500 428
24 Oct 2023 0 575 545 565 13,616 764,256,500 566
25 Oct 2023 0 575 550 550 12,403 696,894,000 558
26 Oct 2023 0 565 545 550 6,956 383,467,500 224
27 Oct 2023 0 555 510 520 32,391 1,713,932,500 950
30 Oct 2023 0 530 464 474 80,461 3,901,998,300 1,864
31 Oct 2023 0 494 444 488 23,545 1,121,914,400 1,283
01 Nov 2023 0 496 462 466 23,871 1,125,622,600 773
02 Nov 2023 0 478 464 466 7,739 364,297,800 455
03 Nov 2023 0 480 464 470 8,190 384,693,200 462
06 Nov 2023 0 500 468 488 42,697 2,081,984,600 1,063
07 Nov 2023 0 494 480 480 22,090 1,069,958,200 560
08 Nov 2023 0 486 474 482 26,191 1,263,488,800 601
09 Nov 2023 0 600 482 600 230,449 12,998,613,800 6,376
10 Nov 2023 0 660 565 565 330,366 20,147,571,500 7,137
13 Nov 2023 0 615 560 600 134,602 7,954,154,500 3,047
14 Nov 2023 0 610 580 595 137,883 8,262,906,500 1,589
15 Nov 2023 0 600 570 570 58,515 3,401,283,500 1,399
16 Nov 2023 0 610 570 605 137,174 8,189,697,000 2,681
17 Nov 2023 0 630 570 585 102,484 6,151,515,500 2,138
20 Nov 2023 0 715 590 675 696,927 46,080,582,500 13,296
21 Nov 2023 0 725 655 665 467,461 32,610,081,000 8,856
22 Nov 2023 0 710 665 685 154,211 10,604,602,000 3,509
23 Nov 2023 0 695 670 675 108,548 7,416,582,500 2,293
24 Nov 2023 0 735 670 710 340,581 24,112,026,500 5,671
27 Nov 2023 0 770 710 730 313,623 23,132,566,500 5,102
28 Nov 2023 0 740 690 695 209,810 14,929,162,000 3,852
29 Nov 2023 0 710 655 660 158,708 10,678,701,500 3,641
30 Nov 2023 0 680 620 650 142,850 9,336,144,000 3,282
01 Dec 2023 0 655 625 645 45,449 2,913,861,500 1,192
04 Dec 2023 0 655 630 630 50,151 3,203,915,500 1,422
05 Dec 2023 0 630 605 610 62,509 3,850,675,500 1,455
06 Dec 2023 0 655 610 630 101,213 6,407,274,000 2,677
07 Dec 2023 0 630 605 610 56,470 3,477,394,000 1,565
08 Dec 2023 0 625 565 610 114,120 6,828,418,500 2,367
11 Dec 2023 0 620 590 595 57,710 3,478,352,500 1,200
12 Dec 2023 0 615 595 605 25,190 1,525,236,500 710
13 Dec 2023 0 660 605 645 127,646 8,128,666,000 2,933
14 Dec 2023 0 650 625 635 36,868 2,358,375,500 925
15 Dec 2023 0 645 610 610 53,709 3,351,473,500 1,216
18 Dec 2023 0 720 595 675 386,393 26,243,569,000 4,905
19 Dec 2023 0 690 600 605 292,861 18,673,175,000 6,031
20 Dec 2023 0 620 595 600 106,288 6,439,126,500 2,314
21 Dec 2023 0 605 580 580 56,861 3,343,718,500 1,385
22 Dec 2023 0 600 580 590 27,677 1,639,535,000 835
27 Dec 2023 0 610 585 585 30,754 1,836,184,500 746
28 Dec 2023 0 595 555 565 57,939 3,295,749,000 1,346
29 Dec 2023 0 595 560 575 40,889 2,368,229,000 1,147
02 Jan 2024 0 600 575 585 33,141 1,950,314,500 792
03 Jan 2024 0 590 575 580 36,743 2,148,184,000 721
04 Jan 2024 0 630 580 620 151,588 9,320,637,000 2,934
05 Jan 2024 0 625 595 605 36,563 2,212,975,000 971
08 Jan 2024 0 610 595 600 13,448 807,968,000 523
09 Jan 2024 0 610 570 570 55,206 3,206,337,000 1,273
10 Jan 2024 0 585 555 565 53,617 3,024,093,000 1,031
11 Jan 2024 0 590 560 575 45,808 2,645,214,500 777
12 Jan 2024 0 585 565 565 16,086 920,404,000 401
15 Jan 2024 0 580 565 575 9,492 541,705,000 267
16 Jan 2024 0 580 565 570 21,188 1,217,173,500 283
17 Jan 2024 0 580 565 565 20,980 1,193,056,000 351
18 Jan 2024 0 605 565 575 49,837 2,920,345,000 1,428
19 Jan 2024 0 585 575 575 10,841 627,176,500 381
22 Jan 2024 0 585 570 570 14,233 818,112,500 320
23 Jan 2024 0 605 570 575 67,726 3,970,838,500 1,451
24 Jan 2024 0 580 560 560 33,509 1,898,911,000 539
25 Jan 2024 0 590 560 570 39,694 2,295,330,500 527
26 Jan 2024 0 580 560 560 14,203 804,809,500 352
29 Jan 2024 0 570 555 560 17,297 971,146,500 395
30 Jan 2024 0 570 555 570 8,871 498,010,500 202
31 Jan 2024 0 580 560 580 51,640 2,948,700,000 412
01 Feb 2024 0 585 535 555 61,537 3,422,737,500 1,101
02 Feb 2024 0 565 545 555 9,128 505,467,500 271
05 Feb 2024 0 565 555 560 4,743 265,609,500 144
06 Feb 2024 0 565 555 555 34,711 1,941,804,500 483
07 Feb 2024 0 570 555 555 16,342 912,053,000 303
12 Feb 2024 0 565 555 560 22,092 1,235,096,500 266
13 Feb 2024 0 570 535 535 43,197 2,402,532,500 674
15 Feb 2024 0 540 498 520 21,436 1,122,747,100 552
16 Feb 2024 0 525 500 510 15,644 797,322,500 371
19 Feb 2024 0 515 498 500 37,037 1,859,541,400 407
20 Feb 2024 0 530 500 525 79,579 4,142,393,000 1,394
21 Feb 2024 0 550 530 530 98,270 5,292,829,000 1,458
22 Feb 2024 0 540 510 525 34,145 1,816,615,000 694
23 Feb 2024 0 525 510 515 22,759 1,174,253,000 664
26 Feb 2024 0 525 510 515 2,358 121,660,000 176
27 Feb 2024 0 520 505 505 65,641 3,347,144,500 198
28 Feb 2024 0 545 510 535 38,388 2,036,601,000 991
29 Feb 2024 0 550 525 535 35,119 1,892,727,500 836
01 Mar 2024 0 540 515 515 18,070 957,371,500 550
04 Mar 2024 0 530 498 510 20,927 1,057,318,700 406
05 Mar 2024 0 515 500 505 16,846 852,232,500 278
06 Mar 2024 0 525 500 510 49,319 2,530,736,500 722
07 Mar 2024 0 510 505 505 3,945 199,634,500 150
08 Mar 2024 0 520 500 500 10,336 522,452,000 223
13 Mar 2024 0 515 496 500 46,526 2,351,844,000 853
14 Mar 2024 0 505 498 500 9,215 460,558,900 216
15 Mar 2024 0 500 490 490 30,758 1,520,413,000 504
18 Mar 2024 0 494 468 478 54,514 2,618,094,000 1,382
19 Mar 2024 0 486 464 482 33,201 1,592,531,800 762
20 Mar 2024 0 500 480 482 57,181 2,805,942,400 1,404
21 Mar 2024 0 496 480 494 58,650 2,887,559,400 1,114
22 Mar 2024 0 500 482 482 27,807 1,377,291,400 587
25 Mar 2024 0 488 478 478 10,279 493,672,600 297
26 Mar 2024 0 488 478 484 28,741 1,390,396,600 585
27 Mar 2024 0 488 480 484 27,282 1,323,916,600 541
28 Mar 2024 0 484 466 470 13,948 657,848,000 426
01 Apr 2024 0 484 462 464 47,669 2,267,641,000 726
02 Apr 2024 0 466 450 450 12,237 558,139,600 480
03 Apr 2024 0 452 418 426 29,420 1,268,957,400 826
04 Apr 2024 0 462 426 440 119,688 5,310,297,000 2,434
05 Apr 2024 0 450 440 442 5,391 238,732,800 235
16 Apr 2024 0 456 416 438 31,970 1,418,049,600 977
17 Apr 2024 0 456 434 438 42,104 1,882,103,200 828
18 Apr 2024 0 450 430 430 33,178 1,465,531,000 627
19 Apr 2024 0 436 410 426 20,462 870,339,400 466
22 Apr 2024 0 434 418 424 8,804 372,104,600 176
23 Apr 2024 0 438 388 428 19,463 839,331,000 812
24 Apr 2024 0 440 420 420 36,543 1,582,369,400 594
25 Apr 2024 0 428 420 422 2,568 108,625,600 77
26 Apr 2024 0 426 396 398 11,495 472,236,000 335
29 Apr 2024 0 412 376 404 40,791 1,599,352,200 938
30 Apr 2024 0 464 402 440 53,844 2,384,041,200 1,573
02 May 2024 0 472 420 446 37,085 1,700,760,800 1,342
03 May 2024 0 555 452 555 209,385 10,993,362,700 4,208
06 May 2024 0 600 505 520 149,492 8,010,715,000 3,647
07 May 2024 0 535 505 520 33,479 1,739,254,500 878

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 Oct 2023 22 Nov 2023 Active
Proxy Voting   - 07 Jun 2023 30 Jun 2023 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online