PT Tripar Multivision Plus Tbk (IDX:RAAM)
Indonesia · Delayed Price · Currency is IDR 174.00
-2.00 (-1.14%)
At close: Sep 18, 2026
IDX:RAAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 175.00 | 180.00 | 172.00 | 173.00 | - | -1.70% | 7,754,400 |
| Sep 17, 2026 | 180.00 | 195.00 | 173.00 | 176.00 | 176.00 | -0.56% | 10,823,800 |
| Sep 16, 2026 | 181.00 | 182.00 | 177.00 | 177.00 | 177.00 | -1.67% | 285,600 |
| Sep 15, 2026 | 175.00 | 182.00 | 175.00 | 180.00 | 180.00 | 2.86% | 731,500 |
| Sep 14, 2026 | 179.00 | 179.00 | 174.00 | 175.00 | 175.00 | -0.57% | 402,300 |
| Sep 11, 2026 | 181.00 | 181.00 | 175.00 | 176.00 | 176.00 | -2.76% | 1,256,000 |
| Sep 10, 2026 | 185.00 | 191.00 | 179.00 | 181.00 | 181.00 | -1.09% | 5,958,100 |
| Sep 9, 2026 | 186.00 | 186.00 | 183.00 | 183.00 | 183.00 | -1.61% | 780,700 |
| Sep 8, 2026 | 188.00 | 188.00 | 184.00 | 186.00 | 186.00 | 0.54% | 1,064,000 |
| Sep 7, 2026 | 185.00 | 191.00 | 182.00 | 185.00 | 185.00 | - | 1,581,300 |
| Sep 4, 2026 | 198.00 | 208.00 | 184.00 | 185.00 | 185.00 | -1.07% | 12,863,400 |
| Sep 3, 2026 | 190.00 | 192.00 | 185.00 | 187.00 | 187.00 | -1.58% | 3,455,300 |
| Sep 2, 2026 | 191.00 | 193.00 | 185.00 | 190.00 | 190.00 | - | 2,960,000 |
| Sep 1, 2026 | 194.00 | 195.00 | 188.00 | 190.00 | 190.00 | -1.55% | 364,800 |
| Aug 31, 2026 | 188.00 | 196.00 | 184.00 | 193.00 | 193.00 | 3.21% | 6,285,300 |
| Aug 28, 2026 | 188.00 | 189.00 | 185.00 | 187.00 | 187.00 | - | 601,000 |
| Aug 27, 2026 | 185.00 | 188.00 | 185.00 | 187.00 | 187.00 | 0.54% | 584,600 |
| Aug 26, 2026 | 189.00 | 189.00 | 184.00 | 186.00 | 186.00 | -2.11% | 621,800 |
| Aug 24, 2026 | 196.00 | 197.00 | 189.00 | 190.00 | 190.00 | -2.56% | 726,100 |
| Aug 21, 2026 | 187.00 | 198.00 | 183.00 | 195.00 | 195.00 | 5.41% | 2,994,100 |
| Aug 20, 2026 | 189.00 | 190.00 | 181.00 | 185.00 | 185.00 | 0.54% | 531,400 |
| Aug 19, 2026 | 191.00 | 191.00 | 183.00 | 184.00 | 184.00 | -2.65% | 1,172,600 |
| Aug 18, 2026 | 192.00 | 195.00 | 184.00 | 189.00 | 189.00 | 1.61% | 1,081,300 |
| Aug 14, 2026 | 188.00 | 188.00 | 183.00 | 186.00 | 186.00 | -1.06% | 256,200 |
| Aug 13, 2026 | 191.00 | 197.00 | 184.00 | 188.00 | 188.00 | -1.57% | 4,654,600 |
| Aug 12, 2026 | 194.00 | 194.00 | 187.00 | 191.00 | 191.00 | -1.04% | 227,000 |
| Aug 11, 2026 | 195.00 | 196.00 | 190.00 | 193.00 | 193.00 | -0.52% | 2,080,100 |
| Aug 10, 2026 | 198.00 | 204.00 | 191.00 | 194.00 | 194.00 | -1.52% | 2,922,100 |
| Aug 7, 2026 | 198.00 | 199.00 | 195.00 | 197.00 | 197.00 | -0.51% | 472,600 |
| Aug 6, 2026 | 199.00 | 200.00 | 195.00 | 198.00 | 198.00 | -0.50% | 1,259,600 |
| Aug 5, 2026 | 200.00 | 202.00 | 199.00 | 199.00 | 199.00 | -0.50% | 253,300 |
| Aug 4, 2026 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | -0.99% | 166,700 |
| Aug 3, 2026 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | -0.98% | 326,000 |
| Jul 31, 2026 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | -0.97% | 451,400 |
| Jul 30, 2026 | 204.00 | 208.00 | 202.00 | 206.00 | 206.00 | 0.98% | 672,500 |
| Jul 29, 2026 | 214.00 | 216.00 | 204.00 | 204.00 | 204.00 | -4.67% | 624,500 |
| Jul 28, 2026 | 210.00 | 218.00 | 206.00 | 214.00 | 214.00 | 1.90% | 162,600 |
| Jul 27, 2026 | 208.00 | 218.00 | 206.00 | 210.00 | 210.00 | 0.96% | 125,300 |
| Jul 24, 2026 | 220.00 | 220.00 | 204.00 | 208.00 | 208.00 | -3.70% | 878,800 |
| Jul 23, 2026 | 220.00 | 224.00 | 214.00 | 216.00 | 216.00 | -1.82% | 649,700 |
| Jul 22, 2026 | 202.00 | 240.00 | 200.00 | 220.00 | 220.00 | 8.91% | 6,687,200 |
| Jul 21, 2026 | 202.00 | 206.00 | 199.00 | 202.00 | 202.00 | - | 1,557,600 |
| Jul 20, 2026 | 202.00 | 204.00 | 198.00 | 202.00 | 202.00 | - | 443,200 |
| Jul 17, 2026 | 206.00 | 208.00 | 199.00 | 202.00 | 202.00 | -1.94% | 554,400 |
| Jul 16, 2026 | 202.00 | 216.00 | 196.00 | 206.00 | 206.00 | 3.52% | 1,126,200 |
| Jul 15, 2026 | 200.00 | 206.00 | 196.00 | 199.00 | 199.00 | -2.45% | 201,900 |
| Jul 14, 2026 | 204.00 | 204.00 | 199.00 | 204.00 | 204.00 | - | 357,900 |
| Jul 13, 2026 | 198.00 | 204.00 | 196.00 | 204.00 | 204.00 | 3.03% | 301,100 |
| Jul 10, 2026 | 200.00 | 200.00 | 195.00 | 198.00 | 198.00 | 0.51% | 115,800 |
| Jul 9, 2026 | 197.00 | 200.00 | 195.00 | 197.00 | 197.00 | -1.01% | 189,300 |