PT Tripar Multivision Plus Tbk (IDX:RAAM)
Indonesia · Delayed Price · Currency is IDR 284.00
+2.00 (0.71%)
At close: Aug 28, 2025
IDX:RAAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 278.00 | 284.00 | 274.00 | 278.00 | - | -2.11% | 4,497,200 |
| Aug 28, 2025 | 282.00 | 286.00 | 278.00 | 284.00 | - | 0.71% | 16,247,000 |
| Aug 27, 2025 | 290.00 | 290.00 | 274.00 | 282.00 | - | -2.76% | 14,601,900 |
| Aug 26, 2025 | 298.00 | 302.00 | 284.00 | 290.00 | - | -2.03% | 17,218,200 |
| Aug 25, 2025 | 284.00 | 300.00 | 278.00 | 296.00 | - | 4.23% | 18,104,900 |
| Aug 22, 2025 | 276.00 | 284.00 | 274.00 | 284.00 | - | 2.90% | 10,701,700 |
| Aug 21, 2025 | 278.00 | 282.00 | 274.00 | 276.00 | - | -2.13% | 7,308,700 |
| Aug 20, 2025 | 282.00 | 286.00 | 276.00 | 282.00 | - | - | 11,641,300 |
| Aug 19, 2025 | 286.00 | 286.00 | 276.00 | 282.00 | - | -1.40% | 12,430,100 |
| Aug 15, 2025 | 290.00 | 298.00 | 286.00 | 286.00 | - | -1.38% | 11,054,400 |
| Aug 14, 2025 | 292.00 | 300.00 | 286.00 | 290.00 | - | -0.68% | 14,513,500 |
| Aug 13, 2025 | 298.00 | 302.00 | 286.00 | 292.00 | - | -2.01% | 15,103,700 |
| Aug 12, 2025 | 296.00 | 304.00 | 286.00 | 298.00 | - | 0.68% | 10,775,900 |
| Aug 11, 2025 | 294.00 | 310.00 | 292.00 | 296.00 | - | 0.68% | 9,064,600 |
| Aug 8, 2025 | 358.00 | 360.00 | 294.00 | 294.00 | - | -12.50% | 29,487,000 |
| 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 |