PT Tripar Multivision Plus Tbk (IDX:RAAM)
Indonesia · Delayed Price · Currency is IDR 336.00
+66.00 (24.44%)
At close: Aug 7, 2025, 3:30 PM WIB
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 272.00 | 336.00 | 270.00 | 336.00 | - | 24.44% | 62,705,000 |
| Aug 6, 2025 | 272.00 | 276.00 | 262.00 | 270.00 | - | 1.50% | 11,517,100 |
| Aug 5, 2025 | 266.00 | 268.00 | 260.00 | 266.00 | - | - | 12,410,000 |
| Aug 4, 2025 | 274.00 | 290.00 | 260.00 | 266.00 | - | 0.76% | 13,553,400 |
| Aug 1, 2025 | 254.00 | 268.00 | 252.00 | 264.00 | - | 3.94% | 16,029,900 |
| Jul 31, 2025 | 256.00 | 258.00 | 252.00 | 254.00 | - | -0.78% | 10,824,500 |
| Jul 30, 2025 | 256.00 | 258.00 | 250.00 | 256.00 | - | - | 15,114,100 |
| Jul 29, 2025 | 260.00 | 260.00 | 250.00 | 256.00 | - | -1.54% | 17,254,200 |
| Jul 28, 2025 | 260.00 | 264.00 | 250.00 | 260.00 | - | - | 12,175,700 |
| Jul 25, 2025 | 266.00 | 268.00 | 258.00 | 260.00 | - | -2.26% | 13,313,500 |
| Jul 24, 2025 | 270.00 | 270.00 | 264.00 | 266.00 | - | -1.48% | 12,449,400 |
| Jul 23, 2025 | 264.00 | 272.00 | 260.00 | 270.00 | - | 1.50% | 13,218,400 |
| Jul 22, 2025 | 272.00 | 272.00 | 264.00 | 266.00 | - | -2.21% | 11,494,100 |
| Jul 21, 2025 | 282.00 | 282.00 | 272.00 | 272.00 | - | -3.55% | 10,998,800 |
| Jul 18, 2025 | 288.00 | 292.00 | 280.00 | 282.00 | - | -2.08% | 12,345,500 |
| Jul 17, 2025 | 280.00 | 288.00 | 276.00 | 288.00 | - | 2.86% | 11,820,700 |
| Jul 16, 2025 | 260.00 | 290.00 | 258.00 | 280.00 | - | 8.53% | 15,679,900 |
| Jul 15, 2025 | 266.00 | 266.00 | 258.00 | 258.00 | - | -3.01% | 8,318,100 |
| Jul 14, 2025 | 266.00 | 270.00 | 262.00 | 266.00 | - | - | 9,412,600 |
| Jul 11, 2025 | 274.00 | 278.00 | 264.00 | 266.00 | - | -2.21% | 6,919,700 |
| Jul 10, 2025 | 280.00 | 284.00 | 270.00 | 272.00 | - | -2.16% | 9,884,700 |
| Jul 9, 2025 | 280.00 | 288.00 | 276.00 | 278.00 | - | - | 12,982,900 |
| Jul 8, 2025 | 284.00 | 284.00 | 276.00 | 278.00 | - | -1.42% | 10,712,500 |
| Jul 7, 2025 | 284.00 | 292.00 | 280.00 | 282.00 | - | -0.70% | 10,667,300 |
| Jul 4, 2025 | 286.00 | 292.00 | 282.00 | 284.00 | - | -1.39% | 10,331,200 |
| Jul 3, 2025 | 300.00 | 302.00 | 284.00 | 288.00 | - | -0.69% | 11,046,000 |
| Jul 2, 2025 | 278.00 | 294.00 | 272.00 | 290.00 | - | 4.32% | 12,361,500 |
| Jul 1, 2025 | 270.00 | 282.00 | 270.00 | 278.00 | - | 3.73% | 9,974,900 |
| Jun 30, 2025 | 252.00 | 296.00 | 252.00 | 268.00 | - | 7.20% | 6,996,300 |
| Jun 26, 2025 | 240.00 | 262.00 | 236.00 | 250.00 | - | 5.93% | 4,595,200 |
| Jun 25, 2025 | 244.00 | 248.00 | 236.00 | 236.00 | - | -2.48% | 371,800 |
| Jun 24, 2025 | 236.00 | 250.00 | 230.00 | 242.00 | - | 2.54% | 1,248,000 |
| Jun 23, 2025 | 238.00 | 238.00 | 230.00 | 236.00 | - | -1.67% | 1,118,100 |
| Jun 20, 2025 | 238.00 | 246.00 | 236.00 | 240.00 | - | 0.84% | 838,700 |
| Jun 19, 2025 | 244.00 | 250.00 | 234.00 | 238.00 | - | -4.80% | 1,577,200 |
| Jun 18, 2025 | 252.00 | 256.00 | 246.00 | 250.00 | - | -0.79% | 1,094,800 |
| Jun 17, 2025 | 260.00 | 262.00 | 250.00 | 252.00 | - | -2.33% | 589,600 |
| Jun 16, 2025 | 262.00 | 266.00 | 256.00 | 258.00 | - | -1.53% | 329,500 |
| Jun 13, 2025 | 260.00 | 266.00 | 260.00 | 262.00 | - | - | 363,600 |
| Jun 12, 2025 | 262.00 | 268.00 | 256.00 | 262.00 | - | 1.55% | 761,700 |
| Jun 11, 2025 | 260.00 | 260.00 | 250.00 | 258.00 | - | -0.77% | 730,700 |
| Jun 10, 2025 | 260.00 | 272.00 | 254.00 | 260.00 | - | -0.76% | 2,355,000 |
| Jun 5, 2025 | 260.00 | 274.00 | 258.00 | 262.00 | - | 0.77% | 736,400 |
| Jun 4, 2025 | 268.00 | 280.00 | 258.00 | 260.00 | - | -2.99% | 1,583,300 |
| Jun 3, 2025 | 274.00 | 276.00 | 266.00 | 268.00 | - | -1.47% | 282,300 |
| Jun 2, 2025 | 274.00 | 280.00 | 268.00 | 272.00 | - | -0.73% | 471,900 |
| May 28, 2025 | 280.00 | 280.00 | 274.00 | 274.00 | - | -1.44% | 283,400 |
| May 27, 2025 | 280.00 | 280.00 | 274.00 | 278.00 | - | - | 445,700 |
| May 26, 2025 | 278.00 | 282.00 | 274.00 | 278.00 | - | - | 705,600 |
| May 23, 2025 | 284.00 | 284.00 | 260.00 | 278.00 | - | -0.71% | 1,484,600 |