PT Tripar Multivision Plus Tbk (IDX:RAAM)
Indonesia
· Delayed Price · Currency is IDR 244.00
+6.00 (2.52%)
At close: Dec 5, 2025
IDX:RAAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 254.00 | 256.00 | 250.00 | 256.00 | 256.00 | 0.79% | 14,089,200 |
| Oct 31, 2025 | 262.00 | 264.00 | 246.00 | 254.00 | 254.00 | -3.05% | 7,774,300 |
| 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 |
| Aug 20, 2025 | 282.00 | 286.00 | 276.00 | 282.00 | 282.00 | - | 11,641,300 |
| Aug 19, 2025 | 286.00 | 286.00 | 276.00 | 282.00 | 282.00 | -1.40% | 12,430,100 |
| Aug 15, 2025 | 290.00 | 298.00 | 286.00 | 286.00 | 286.00 | -1.38% | 11,054,400 |
| Aug 14, 2025 | 292.00 | 300.00 | 286.00 | 290.00 | 290.00 | -0.68% | 14,513,500 |
| Aug 13, 2025 | 298.00 | 302.00 | 286.00 | 292.00 | 292.00 | -2.01% | 15,103,700 |
| Aug 12, 2025 | 296.00 | 304.00 | 286.00 | 298.00 | 298.00 | 0.68% | 10,775,900 |
| Aug 11, 2025 | 294.00 | 310.00 | 292.00 | 296.00 | 296.00 | 0.68% | 9,064,600 |
| Aug 8, 2025 | 358.00 | 360.00 | 294.00 | 294.00 | 294.00 | -12.50% | 29,487,000 |
| Aug 7, 2025 | 272.00 | 336.00 | 270.00 | 336.00 | 336.00 | 24.44% | 62,705,000 |
| Aug 6, 2025 | 272.00 | 276.00 | 262.00 | 270.00 | 270.00 | 1.50% | 11,517,100 |
| Aug 5, 2025 | 266.00 | 268.00 | 260.00 | 266.00 | 266.00 | - | 12,410,000 |
| Aug 4, 2025 | 274.00 | 290.00 | 260.00 | 266.00 | 266.00 | 0.76% | 13,553,400 |
| Aug 1, 2025 | 254.00 | 268.00 | 252.00 | 264.00 | 264.00 | 3.94% | 16,029,900 |
| Jul 31, 2025 | 256.00 | 258.00 | 252.00 | 254.00 | 254.00 | -0.78% | 10,824,500 |
| Jul 30, 2025 | 256.00 | 258.00 | 250.00 | 256.00 | 256.00 | - | 15,114,100 |
| Jul 29, 2025 | 260.00 | 260.00 | 250.00 | 256.00 | 256.00 | -1.54% | 17,254,200 |
| Jul 28, 2025 | 260.00 | 264.00 | 250.00 | 260.00 | 260.00 | - | 12,175,700 |
| Jul 25, 2025 | 266.00 | 268.00 | 258.00 | 260.00 | 260.00 | -2.26% | 13,313,500 |
| Jul 24, 2025 | 270.00 | 270.00 | 264.00 | 266.00 | 266.00 | -1.48% | 12,449,400 |
| Jul 23, 2025 | 264.00 | 272.00 | 260.00 | 270.00 | 270.00 | 1.50% | 13,218,400 |
| Jul 22, 2025 | 272.00 | 272.00 | 264.00 | 266.00 | 266.00 | -2.21% | 11,494,100 |
| Jul 21, 2025 | 282.00 | 282.00 | 272.00 | 272.00 | 272.00 | -3.55% | 10,998,800 |
| Jul 18, 2025 | 288.00 | 292.00 | 280.00 | 282.00 | 282.00 | -2.08% | 12,345,500 |
| Jul 17, 2025 | 280.00 | 288.00 | 276.00 | 288.00 | 288.00 | 2.86% | 11,820,700 |