PT Tripar Multivision Plus Tbk (IDX:RAAM)
Indonesia · Delayed Price · Currency is IDR 258.00
+10.00 (4.03%)
At close: Jan 19, 2026
IDX:RAAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 248.00 | 266.00 | 246.00 | 258.00 | 258.00 | 4.03% | 4,742,400 |
| Jan 15, 2026 | 254.00 | 254.00 | 244.00 | 248.00 | 248.00 | -1.59% | 3,849,800 |
| Jan 14, 2026 | 252.00 | 258.00 | 248.00 | 252.00 | 252.00 | 0.80% | 4,245,600 |
| Jan 13, 2026 | 248.00 | 270.00 | 248.00 | 250.00 | 250.00 | 1.63% | 4,924,100 |
| Jan 12, 2026 | 272.00 | 282.00 | 246.00 | 246.00 | 246.00 | -9.56% | 9,972,500 |
| Jan 9, 2026 | 274.00 | 276.00 | 264.00 | 272.00 | 272.00 | - | 5,532,700 |
| Jan 8, 2026 | 278.00 | 278.00 | 270.00 | 272.00 | 272.00 | -2.86% | 3,829,000 |
| Jan 7, 2026 | 274.00 | 282.00 | 272.00 | 280.00 | 280.00 | 2.94% | 6,480,300 |
| Jan 6, 2026 | 266.00 | 288.00 | 254.00 | 272.00 | 272.00 | 2.26% | 24,883,900 |
| Jan 5, 2026 | 240.00 | 266.00 | 240.00 | 266.00 | 266.00 | 10.83% | 16,138,700 |
| Jan 2, 2026 | 234.00 | 246.00 | 232.00 | 240.00 | 240.00 | 3.45% | 6,805,500 |
| Dec 30, 2025 | 232.00 | 236.00 | 232.00 | 232.00 | 232.00 | - | 3,789,200 |
| Dec 29, 2025 | 232.00 | 236.00 | 228.00 | 232.00 | 232.00 | 0.87% | 1,799,800 |
| Dec 24, 2025 | 232.00 | 236.00 | 230.00 | 230.00 | 230.00 | -0.86% | 5,565,100 |
| Dec 23, 2025 | 236.00 | 240.00 | 230.00 | 232.00 | 232.00 | -0.85% | 5,125,300 |
| Dec 22, 2025 | 230.00 | 242.00 | 226.00 | 234.00 | 234.00 | 1.74% | 7,790,100 |
| Dec 19, 2025 | 234.00 | 234.00 | 224.00 | 230.00 | 230.00 | -0.86% | 4,949,900 |
| Dec 18, 2025 | 234.00 | 238.00 | 230.00 | 232.00 | 232.00 | -0.85% | 5,235,700 |
| Dec 17, 2025 | 234.00 | 236.00 | 228.00 | 234.00 | 234.00 | - | 5,299,100 |
| Dec 16, 2025 | 232.00 | 238.00 | 230.00 | 234.00 | 234.00 | 0.86% | 5,279,300 |
| Dec 15, 2025 | 228.00 | 238.00 | 224.00 | 232.00 | 232.00 | 1.75% | 4,809,300 |
| Dec 12, 2025 | 230.00 | 232.00 | 226.00 | 228.00 | 228.00 | -0.87% | 5,062,400 |
| Dec 11, 2025 | 236.00 | 238.00 | 228.00 | 230.00 | 230.00 | -2.54% | 7,305,600 |
| Dec 10, 2025 | 240.00 | 244.00 | 236.00 | 236.00 | 236.00 | -1.67% | 7,123,200 |
| Dec 9, 2025 | 254.00 | 256.00 | 236.00 | 240.00 | 240.00 | -4.76% | 8,415,700 |
| Dec 8, 2025 | 246.00 | 256.00 | 246.00 | 252.00 | 252.00 | 3.28% | 10,109,300 |
| Dec 5, 2025 | 242.00 | 252.00 | 240.00 | 244.00 | 244.00 | 2.52% | 6,381,600 |
| Dec 4, 2025 | 242.00 | 244.00 | 236.00 | 238.00 | 238.00 | -0.83% | 6,048,100 |
| Dec 3, 2025 | 242.00 | 256.00 | 232.00 | 240.00 | 240.00 | - | 14,781,100 |
| Dec 2, 2025 | 234.00 | 244.00 | 234.00 | 240.00 | 240.00 | 1.69% | 4,555,100 |
| Dec 1, 2025 | 240.00 | 240.00 | 234.00 | 236.00 | 236.00 | -1.67% | 6,335,000 |
| Nov 28, 2025 | 242.00 | 244.00 | 236.00 | 240.00 | 240.00 | -0.83% | 4,803,200 |
| Nov 27, 2025 | 242.00 | 246.00 | 236.00 | 242.00 | 242.00 | 1.68% | 6,535,000 |
| Nov 26, 2025 | 238.00 | 242.00 | 236.00 | 238.00 | 238.00 | - | 4,502,800 |
| Nov 25, 2025 | 240.00 | 242.00 | 238.00 | 238.00 | 238.00 | -0.83% | 3,704,000 |
| Nov 24, 2025 | 242.00 | 246.00 | 238.00 | 240.00 | 240.00 | -0.83% | 13,272,600 |
| Nov 21, 2025 | 250.00 | 250.00 | 240.00 | 242.00 | 242.00 | -2.42% | 8,873,800 |
| Nov 20, 2025 | 242.00 | 248.00 | 240.00 | 248.00 | 248.00 | 2.48% | 12,897,800 |
| Nov 19, 2025 | 246.00 | 246.00 | 242.00 | 242.00 | 242.00 | -1.63% | 10,420,100 |
| Nov 18, 2025 | 246.00 | 248.00 | 242.00 | 246.00 | 246.00 | - | 5,980,400 |
| Nov 17, 2025 | 244.00 | 258.00 | 242.00 | 246.00 | 246.00 | 1.65% | 13,924,900 |
| Nov 14, 2025 | 252.00 | 252.00 | 242.00 | 242.00 | 242.00 | -3.20% | 9,830,300 |
| Nov 13, 2025 | 244.00 | 258.00 | 240.00 | 250.00 | 250.00 | 3.31% | 14,303,000 |
| Nov 12, 2025 | 244.00 | 248.00 | 240.00 | 242.00 | 242.00 | - | 8,311,200 |
| Nov 11, 2025 | 254.00 | 254.00 | 242.00 | 242.00 | 242.00 | -4.72% | 8,997,400 |
| Nov 10, 2025 | 256.00 | 258.00 | 250.00 | 254.00 | 254.00 | - | 9,351,000 |
| Nov 7, 2025 | 250.00 | 256.00 | 250.00 | 254.00 | 254.00 | 1.60% | 8,725,500 |
| Nov 6, 2025 | 250.00 | 256.00 | 248.00 | 250.00 | 250.00 | -0.79% | 7,487,800 |
| Nov 5, 2025 | 248.00 | 258.00 | 246.00 | 252.00 | 252.00 | 1.61% | 15,963,000 |
| Nov 4, 2025 | 256.00 | 256.00 | 246.00 | 248.00 | 248.00 | -3.13% | 10,285,200 |