PT Tripar Multivision Plus Tbk (IDX:RAAM)
Indonesia · Delayed Price · Currency is IDR 272.00
-4.00 (-1.45%)
Last updated: Oct 29, 2025, 2:57 PM WIB
IDX:RAAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 272.00 | 274.00 | 262.00 | 262.00 | 262.00 | -2.96% | 7,391,700 |
| Oct 29, 2025 | 276.00 | 276.00 | 268.00 | 270.00 | 270.00 | -2.17% | 8,514,900 |
| Oct 28, 2025 | 282.00 | 282.00 | 276.00 | 276.00 | 276.00 | -1.43% | 9,589,400 |
| Oct 27, 2025 | 284.00 | 286.00 | 272.00 | 280.00 | 280.00 | -1.41% | 8,307,800 |
| Oct 24, 2025 | 278.00 | 286.00 | 268.00 | 284.00 | 284.00 | 3.65% | 20,401,300 |
| Oct 23, 2025 | 260.00 | 274.00 | 256.00 | 274.00 | 274.00 | 5.38% | 12,839,200 |
| Oct 22, 2025 | 264.00 | 268.00 | 258.00 | 260.00 | 260.00 | -1.52% | 10,539,400 |
| Oct 21, 2025 | 268.00 | 286.00 | 258.00 | 264.00 | 264.00 | -2.22% | 15,256,500 |
| Oct 20, 2025 | 262.00 | 272.00 | 260.00 | 270.00 | 270.00 | 3.85% | 15,753,100 |
| Oct 17, 2025 | 288.00 | 290.00 | 256.00 | 260.00 | 260.00 | -9.09% | 14,169,500 |
| Oct 16, 2025 | 284.00 | 292.00 | 284.00 | 286.00 | 286.00 | 0.70% | 10,565,500 |
| Oct 15, 2025 | 284.00 | 290.00 | 276.00 | 284.00 | 284.00 | - | 11,558,600 |
| Oct 14, 2025 | 292.00 | 292.00 | 274.00 | 284.00 | 284.00 | -2.07% | 18,645,300 |
| Oct 13, 2025 | 280.00 | 292.00 | 274.00 | 290.00 | 290.00 | 3.57% | 16,226,100 |
| Oct 10, 2025 | 280.00 | 288.00 | 278.00 | 280.00 | 280.00 | - | 9,774,700 |
| Oct 9, 2025 | 280.00 | 294.00 | 276.00 | 280.00 | 280.00 | 0.72% | 16,490,200 |
| Oct 8, 2025 | 296.00 | 298.00 | 278.00 | 278.00 | 278.00 | -6.08% | 21,917,400 |
| Oct 7, 2025 | 296.00 | 312.00 | 290.00 | 296.00 | 296.00 | - | 21,483,700 |
| Oct 6, 2025 | 302.00 | 302.00 | 294.00 | 296.00 | 296.00 | -1.99% | 14,745,700 |
| Oct 3, 2025 | 302.00 | 312.00 | 298.00 | 302.00 | 302.00 | 0.67% | 15,307,600 |
| Oct 2, 2025 | 300.00 | 306.00 | 298.00 | 300.00 | 300.00 | 0.67% | 14,289,000 |
| Oct 1, 2025 | 300.00 | 304.00 | 292.00 | 298.00 | 298.00 | -0.67% | 17,430,500 |
| Sep 30, 2025 | 306.00 | 310.00 | 298.00 | 300.00 | 300.00 | -1.32% | 14,122,900 |
| Sep 29, 2025 | 304.00 | 306.00 | 290.00 | 304.00 | 304.00 | 0.66% | 21,023,400 |
| Sep 26, 2025 | 328.00 | 330.00 | 300.00 | 302.00 | 302.00 | -3.21% | 26,123,000 |
| Sep 25, 2025 | 326.00 | 334.00 | 302.00 | 312.00 | 312.00 | -3.11% | 21,504,300 |
| Sep 24, 2025 | 322.00 | 342.00 | 290.00 | 322.00 | 322.00 | 0.63% | 46,564,400 |
| Sep 23, 2025 | 344.00 | 346.00 | 318.00 | 320.00 | 320.00 | -6.98% | 20,764,500 |
| Sep 22, 2025 | 354.00 | 404.00 | 338.00 | 344.00 | 344.00 | -2.82% | 38,244,300 |
| Sep 19, 2025 | 346.00 | 354.00 | 344.00 | 354.00 | 354.00 | 2.31% | 15,179,500 |
| Sep 18, 2025 | 358.00 | 374.00 | 344.00 | 346.00 | 346.00 | -2.81% | 21,346,400 |
| Sep 17, 2025 | 366.00 | 366.00 | 344.00 | 356.00 | 356.00 | -2.73% | 15,681,900 |
| Sep 16, 2025 | 360.00 | 370.00 | 344.00 | 366.00 | 366.00 | 6.40% | 32,968,800 |
| Sep 15, 2025 | 304.00 | 358.00 | 304.00 | 344.00 | 344.00 | 13.16% | 27,454,800 |
| Sep 12, 2025 | 306.00 | 328.00 | 302.00 | 304.00 | 304.00 | -0.65% | 22,184,400 |
| Sep 11, 2025 | 308.00 | 308.00 | 298.00 | 306.00 | 306.00 | -2.55% | 14,919,600 |
| Sep 10, 2025 | 286.00 | 318.00 | 286.00 | 314.00 | 314.00 | 9.79% | 29,865,100 |
| Sep 9, 2025 | 282.00 | 304.00 | 280.00 | 286.00 | 286.00 | 2.14% | 14,246,200 |
| Sep 8, 2025 | 284.00 | 292.00 | 280.00 | 280.00 | 280.00 | -1.41% | 17,338,800 |
| Sep 4, 2025 | 292.00 | 294.00 | 280.00 | 284.00 | 284.00 | -2.07% | 16,279,300 |
| Sep 3, 2025 | 272.00 | 296.00 | 270.00 | 290.00 | 290.00 | 7.41% | 21,228,400 |
| Sep 2, 2025 | 268.00 | 280.00 | 268.00 | 270.00 | 270.00 | 0.75% | 12,989,900 |
| Sep 1, 2025 | 272.00 | 274.00 | 250.00 | 268.00 | 268.00 | -4.29% | 12,924,300 |
| Aug 29, 2025 | 280.00 | 284.00 | 274.00 | 280.00 | 280.00 | -1.41% | 13,573,400 |
| Aug 28, 2025 | 282.00 | 286.00 | 278.00 | 284.00 | 284.00 | 0.71% | 16,247,000 |
| Aug 27, 2025 | 290.00 | 290.00 | 274.00 | 282.00 | 282.00 | -2.76% | 14,601,900 |
| Aug 26, 2025 | 298.00 | 302.00 | 284.00 | 290.00 | 290.00 | -2.03% | 17,218,200 |
| Aug 25, 2025 | 284.00 | 300.00 | 278.00 | 296.00 | 296.00 | 4.23% | 18,104,900 |
| Aug 22, 2025 | 276.00 | 284.00 | 274.00 | 284.00 | 284.00 | 2.90% | 10,701,700 |
| Aug 21, 2025 | 278.00 | 282.00 | 274.00 | 276.00 | 276.00 | -2.13% | 7,308,700 |