PT Tripar Multivision Plus Tbk (IDX:RAAM)
Indonesia
· Delayed Price · Currency is IDR 216.00
+2.00 (0.93%)
Last updated: Apr 29, 2026, 2:42 PM WIB
IDX:RAAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |