PT Tripar Multivision Plus Tbk (IDX:RAAM)
Indonesia · Delayed Price · Currency is IDR 191.00
-9.00 (-4.50%)
At close: May 25, 2026
IDX:RAAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 190.00 | 208.00 | 190.00 | 191.00 | 191.00 | -4.50% | 312,500 |
| May 22, 2026 | 185.00 | 200.00 | 179.00 | 200.00 | 200.00 | 8.11% | 1,315,900 |
| May 21, 2026 | 197.00 | 198.00 | 172.00 | 185.00 | 185.00 | -5.61% | 734,200 |
| May 20, 2026 | 200.00 | 200.00 | 190.00 | 196.00 | 196.00 | -2.00% | 671,300 |
| May 19, 2026 | 206.00 | 216.00 | 190.00 | 200.00 | 200.00 | -1.96% | 1,261,800 |
| May 18, 2026 | 208.00 | 240.00 | 198.00 | 204.00 | 204.00 | -1.92% | 2,589,000 |
| May 13, 2026 | 208.00 | 210.00 | 202.00 | 208.00 | 208.00 | 0.97% | 982,100 |
| May 12, 2026 | 214.00 | 218.00 | 206.00 | 206.00 | 206.00 | -3.74% | 410,500 |
| May 11, 2026 | 216.00 | 218.00 | 204.00 | 214.00 | 214.00 | -0.93% | 771,200 |
| May 8, 2026 | 222.00 | 222.00 | 214.00 | 216.00 | 216.00 | -2.70% | 399,000 |
| May 7, 2026 | 220.00 | 228.00 | 216.00 | 222.00 | 222.00 | 2.78% | 1,406,900 |
| May 6, 2026 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | 0.93% | 321,700 |
| May 5, 2026 | 222.00 | 224.00 | 214.00 | 214.00 | 214.00 | -2.73% | 454,400 |
| May 4, 2026 | 212.00 | 230.00 | 202.00 | 220.00 | 220.00 | 3.77% | 2,598,100 |
| Apr 30, 2026 | 216.00 | 218.00 | 208.00 | 212.00 | 212.00 | -2.75% | 401,200 |
| Apr 29, 2026 | 220.00 | 222.00 | 212.00 | 218.00 | 218.00 | 1.87% | 394,800 |
| Apr 28, 2026 | 218.00 | 236.00 | 206.00 | 214.00 | 214.00 | 0.94% | 1,104,700 |
| Apr 27, 2026 | 224.00 | 228.00 | 212.00 | 212.00 | 212.00 | -6.19% | 2,312,800 |
| Apr 24, 2026 | 234.00 | 236.00 | 218.00 | 226.00 | 226.00 | -3.42% | 2,325,800 |
| Apr 23, 2026 | 230.00 | 238.00 | 230.00 | 234.00 | 234.00 | 1.74% | 800,700 |
| Apr 22, 2026 | 230.00 | 238.00 | 228.00 | 230.00 | 230.00 | - | 2,890,000 |
| Apr 21, 2026 | 228.00 | 236.00 | 226.00 | 230.00 | 230.00 | 0.88% | 415,700 |
| Apr 20, 2026 | 232.00 | 238.00 | 226.00 | 228.00 | 228.00 | -1.72% | 913,400 |
| Apr 17, 2026 | 234.00 | 236.00 | 228.00 | 232.00 | 232.00 | -0.85% | 580,100 |
| Apr 16, 2026 | 236.00 | 238.00 | 230.00 | 234.00 | 234.00 | 0.86% | 2,028,000 |
| Apr 15, 2026 | 238.00 | 238.00 | 230.00 | 232.00 | 232.00 | -1.69% | 1,903,300 |
| Apr 14, 2026 | 236.00 | 238.00 | 230.00 | 236.00 | 236.00 | - | 1,672,500 |
| Apr 13, 2026 | 238.00 | 238.00 | 224.00 | 236.00 | 236.00 | -0.84% | 2,329,100 |
| Apr 10, 2026 | 236.00 | 246.00 | 236.00 | 238.00 | 238.00 | 0.85% | 2,974,100 |
| Apr 9, 2026 | 236.00 | 236.00 | 232.00 | 236.00 | 236.00 | - | 406,000 |
| Apr 8, 2026 | 236.00 | 240.00 | 222.00 | 236.00 | 236.00 | -0.84% | 3,084,300 |
| Apr 7, 2026 | 202.00 | 240.00 | 200.00 | 238.00 | 238.00 | 17.82% | 3,944,600 |
| Apr 6, 2026 | 208.00 | 212.00 | 200.00 | 202.00 | 202.00 | -3.81% | 1,729,400 |
| Apr 2, 2026 | 210.00 | 214.00 | 206.00 | 210.00 | 210.00 | -0.94% | 497,000 |
| Apr 1, 2026 | 212.00 | 218.00 | 208.00 | 212.00 | 212.00 | - | 456,000 |
| Mar 31, 2026 | 212.00 | 218.00 | 202.00 | 212.00 | 212.00 | - | 1,055,800 |
| Mar 30, 2026 | 242.00 | 246.00 | 206.00 | 212.00 | 212.00 | 2.91% | 6,946,800 |
| Mar 27, 2026 | 206.00 | 212.00 | 195.00 | 206.00 | 206.00 | - | 1,808,000 |
| Mar 26, 2026 | 190.00 | 210.00 | 183.00 | 206.00 | 206.00 | 8.42% | 1,291,800 |
| Mar 25, 2026 | 163.00 | 196.00 | 163.00 | 190.00 | 190.00 | 16.56% | 1,668,400 |
| Mar 17, 2026 | 162.00 | 166.00 | 153.00 | 163.00 | 163.00 | -0.61% | 500,900 |
| Mar 16, 2026 | 168.00 | 168.00 | 158.00 | 164.00 | 164.00 | -4.09% | 894,600 |
| Mar 13, 2026 | 173.00 | 175.00 | 165.00 | 171.00 | 171.00 | -1.16% | 539,800 |
| Mar 12, 2026 | 174.00 | 186.00 | 170.00 | 173.00 | 173.00 | - | 766,100 |
| Mar 11, 2026 | 184.00 | 188.00 | 165.00 | 173.00 | 173.00 | -5.46% | 2,333,800 |
| Mar 10, 2026 | 168.00 | 192.00 | 165.00 | 183.00 | 183.00 | 10.91% | 3,403,500 |
| Mar 9, 2026 | 180.00 | 180.00 | 154.00 | 165.00 | 165.00 | -8.33% | 2,767,100 |
| Mar 6, 2026 | 186.00 | 186.00 | 178.00 | 180.00 | 180.00 | -3.23% | 760,600 |
| Mar 5, 2026 | 186.00 | 195.00 | 185.00 | 186.00 | 186.00 | - | 998,600 |
| Mar 4, 2026 | 206.00 | 206.00 | 182.00 | 186.00 | 186.00 | -9.71% | 3,335,300 |