PT Tripar Multivision Plus Tbk (IDX:RAAM)
Indonesia
· Delayed Price · Currency is IDR 180.00
-6.00 (-3.23%)
At close: Mar 6, 2026
IDX:RAAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 206.00 | 218.00 | 198.00 | 206.00 | 206.00 | - | 2,010,800 |
| Mar 2, 2026 | 222.00 | 222.00 | 200.00 | 206.00 | 206.00 | -8.85% | 2,038,800 |
| Feb 27, 2026 | 224.00 | 228.00 | 214.00 | 226.00 | 226.00 | 0.89% | 548,000 |
| Feb 26, 2026 | 230.00 | 230.00 | 218.00 | 224.00 | 224.00 | -2.61% | 1,694,400 |
| Feb 25, 2026 | 236.00 | 236.00 | 224.00 | 230.00 | 230.00 | - | 435,000 |
| Feb 24, 2026 | 236.00 | 238.00 | 228.00 | 230.00 | 230.00 | -2.54% | 2,268,200 |
| Feb 23, 2026 | 242.00 | 242.00 | 228.00 | 236.00 | 236.00 | -1.67% | 1,428,700 |
| Feb 20, 2026 | 244.00 | 244.00 | 232.00 | 240.00 | 240.00 | 0.84% | 1,176,800 |
| Feb 19, 2026 | 234.00 | 250.00 | 230.00 | 238.00 | 238.00 | 1.71% | 2,728,800 |
| Feb 18, 2026 | 234.00 | 242.00 | 230.00 | 234.00 | 234.00 | 0.86% | 1,324,400 |
| Feb 13, 2026 | 230.00 | 240.00 | 224.00 | 232.00 | 232.00 | 0.87% | 1,206,200 |
| Feb 12, 2026 | 230.00 | 232.00 | 226.00 | 230.00 | 230.00 | 0.88% | 746,300 |
| Feb 11, 2026 | 226.00 | 228.00 | 222.00 | 228.00 | 228.00 | 2.70% | 1,011,800 |
| Feb 10, 2026 | 220.00 | 230.00 | 220.00 | 222.00 | 222.00 | 0.91% | 1,362,300 |
| Feb 9, 2026 | 216.00 | 230.00 | 216.00 | 220.00 | 220.00 | 1.85% | 447,300 |
| Feb 6, 2026 | 222.00 | 222.00 | 210.00 | 216.00 | 216.00 | -2.70% | 879,800 |
| Feb 5, 2026 | 232.00 | 232.00 | 222.00 | 222.00 | 222.00 | -1.77% | 954,300 |
| Feb 4, 2026 | 226.00 | 238.00 | 222.00 | 226.00 | 226.00 | 0.89% | 1,031,900 |
| Feb 3, 2026 | 208.00 | 226.00 | 206.00 | 224.00 | 224.00 | 7.69% | 1,772,400 |
| Feb 2, 2026 | 238.00 | 240.00 | 208.00 | 208.00 | 208.00 | -12.61% | 3,542,300 |
| Jan 30, 2026 | 240.00 | 252.00 | 234.00 | 238.00 | 238.00 | -0.83% | 2,662,400 |
| Jan 29, 2026 | 240.00 | 246.00 | 204.00 | 240.00 | 240.00 | - | 8,128,500 |
| Jan 28, 2026 | 266.00 | 266.00 | 230.00 | 240.00 | 240.00 | -11.11% | 11,755,500 |
| Jan 27, 2026 | 276.00 | 280.00 | 268.00 | 270.00 | 270.00 | -2.17% | 5,173,000 |
| Jan 26, 2026 | 270.00 | 284.00 | 268.00 | 276.00 | 276.00 | 6.98% | 9,804,400 |
| Jan 23, 2026 | 280.00 | 288.00 | 256.00 | 258.00 | 258.00 | -3.73% | 9,605,600 |
| Jan 22, 2026 | 280.00 | 296.00 | 268.00 | 268.00 | 268.00 | -1.47% | 17,102,900 |
| Jan 21, 2026 | 252.00 | 290.00 | 248.00 | 272.00 | 272.00 | 7.09% | 17,018,500 |
| Jan 20, 2026 | 260.00 | 262.00 | 252.00 | 254.00 | 254.00 | -1.55% | 3,221,900 |
| Jan 19, 2026 | 248.00 | 266.00 | 246.00 | 258.00 | 258.00 | 4.03% | 4,742,400 |
| Jan 15, 2026 | 254.00 | 254.00 | 244.00 | 248.00 | 248.00 | -1.59% | 3,849,800 |
| Jan 14, 2026 | 252.00 | 258.00 | 248.00 | 252.00 | 252.00 | 0.80% | 4,245,600 |
| Jan 13, 2026 | 248.00 | 270.00 | 248.00 | 250.00 | 250.00 | 1.63% | 4,924,100 |
| Jan 12, 2026 | 272.00 | 282.00 | 246.00 | 246.00 | 246.00 | -9.56% | 9,972,500 |
| Jan 9, 2026 | 274.00 | 276.00 | 264.00 | 272.00 | 272.00 | - | 5,532,700 |
| Jan 8, 2026 | 278.00 | 278.00 | 270.00 | 272.00 | 272.00 | -2.86% | 3,829,000 |
| Jan 7, 2026 | 274.00 | 282.00 | 272.00 | 280.00 | 280.00 | 2.94% | 6,480,300 |
| Jan 6, 2026 | 266.00 | 288.00 | 254.00 | 272.00 | 272.00 | 2.26% | 24,883,900 |
| Jan 5, 2026 | 240.00 | 266.00 | 240.00 | 266.00 | 266.00 | 10.83% | 16,138,700 |
| Jan 2, 2026 | 234.00 | 246.00 | 232.00 | 240.00 | 240.00 | 3.45% | 6,805,500 |
| Dec 30, 2025 | 232.00 | 236.00 | 232.00 | 232.00 | 232.00 | - | 3,789,200 |
| Dec 29, 2025 | 232.00 | 236.00 | 228.00 | 232.00 | 232.00 | 0.87% | 1,799,800 |
| Dec 24, 2025 | 232.00 | 236.00 | 230.00 | 230.00 | 230.00 | -0.86% | 5,565,100 |
| Dec 23, 2025 | 236.00 | 240.00 | 230.00 | 232.00 | 232.00 | -0.85% | 5,125,300 |
| Dec 22, 2025 | 230.00 | 242.00 | 226.00 | 234.00 | 234.00 | 1.74% | 7,790,100 |
| Dec 19, 2025 | 234.00 | 234.00 | 224.00 | 230.00 | 230.00 | -0.86% | 4,949,900 |
| Dec 18, 2025 | 234.00 | 238.00 | 230.00 | 232.00 | 232.00 | -0.85% | 5,235,700 |
| Dec 17, 2025 | 234.00 | 236.00 | 228.00 | 234.00 | 234.00 | - | 5,299,100 |
| Dec 16, 2025 | 232.00 | 238.00 | 230.00 | 234.00 | 234.00 | 0.86% | 5,279,300 |
| Dec 15, 2025 | 228.00 | 238.00 | 224.00 | 232.00 | 232.00 | 1.75% | 4,809,300 |
| Dec 12, 2025 | 230.00 | 232.00 | 226.00 | 228.00 | 228.00 | -0.87% | 5,062,400 |
| Dec 11, 2025 | 236.00 | 238.00 | 228.00 | 230.00 | 230.00 | -2.54% | 7,305,600 |
| Dec 10, 2025 | 240.00 | 244.00 | 236.00 | 236.00 | 236.00 | -1.67% | 7,123,200 |
| Dec 9, 2025 | 254.00 | 256.00 | 236.00 | 240.00 | 240.00 | -4.76% | 8,415,700 |
| Dec 8, 2025 | 246.00 | 256.00 | 246.00 | 252.00 | 252.00 | 3.28% | 10,109,300 |
| 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 |