PT Tripar Multivision Plus Tbk(ID:RAAM)
115.00-8.00 (-6.50%)
ID:RAAM
PT Tripar Multivision Plus Tbk historical prices
115.00
At close:-8.00 (-6.50%)
PT Tripar Multivision Plus Tbk (RAAM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 126.00 | 126.00 | 115.00 | 115.00 | 115.00 | -6.50% | 3,096,400 | 1.63 |
| Nov 10, 2026 | 122.00 | 125.00 | 122.00 | 123.00 | 123.00 | -0.81% | 85,100 | 0.04 |
| Nov 09, 2026 | 123.00 | 131.00 | 120.00 | 122.00 | 122.00 | -1.61% | 548,900 | 0.28 |
| Nov 06, 2026 | 127.00 | 130.00 | 119.00 | 124.00 | 124.00 | -2.36% | 721,700 | 0.36 |
| Nov 05, 2026 | 133.00 | 133.00 | 119.00 | 127.00 | 127.00 | 0.00% | 97,000 | 0.05 |
| Nov 04, 2026 | 135.00 | 135.00 | 126.00 | 127.00 | 127.00 | -5.93% | 503,100 | 0.25 |
| Nov 03, 2026 | 135.00 | 137.00 | 126.00 | 135.00 | 135.00 | 0.00% | 1,368,000 | 0.68 |
| Nov 02, 2026 | 115.00 | 140.00 | 115.00 | 135.00 | 135.00 | +12.50% | 860,700 | 0.43 |
| Oct 30, 2026 | 108.00 | 120.00 | 104.00 | 120.00 | 120.00 | +8.11% | 765,100 | 0.38 |
| Oct 29, 2026 | 120.00 | 141.00 | 110.00 | 111.00 | 111.00 | -5.93% | 5,265,000 | 2.73 |
| Oct 28, 2026 | 120.00 | 121.00 | 116.00 | 118.00 | 118.00 | -1.67% | 237,200 | 0.12 |
| Oct 27, 2026 | 128.00 | 128.00 | 120.00 | 120.00 | 120.00 | -6.25% | 1,343,100 | 0.70 |
| Oct 26, 2026 | 127.00 | 130.00 | 125.00 | 128.00 | 128.00 | +0.79% | 272,200 | 0.14 |
| Oct 23, 2026 | 128.00 | 128.00 | 122.00 | 127.00 | 127.00 | +4.10% | 873,800 | 0.46 |
| Oct 22, 2026 | 127.00 | 133.00 | 120.00 | 122.00 | 122.00 | -5.43% | 1,072,500 | 0.56 |
| Oct 21, 2026 | 120.00 | 129.00 | 113.00 | 129.00 | 129.00 | +11.21% | 876,500 | 0.46 |
| Oct 20, 2026 | 114.00 | 150.00 | 114.00 | 116.00 | 116.00 | -4.92% | 3,037,300 | 1.63 |
| Oct 19, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -6.87% | 373,000 | 0.19 |
| Oct 16, 2026 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | -14.38% | 898,300 | 0.46 |
| Oct 15, 2026 | 160.00 | 160.00 | 151.00 | 153.00 | 153.00 | -3.16% | 672,700 | 0.34 |
| Oct 14, 2026 | 155.00 | 160.00 | 155.00 | 158.00 | 158.00 | 0.00% | 62,500 | 0.03 |
| Oct 13, 2026 | 159.00 | 162.00 | 152.00 | 158.00 | 158.00 | -1.25% | 442,600 | 0.22 |
| Oct 12, 2026 | 167.00 | 167.00 | 159.00 | 160.00 | 160.00 | -3.61% | 288,000 | 0.14 |
| Oct 09, 2026 | 167.00 | 170.00 | 162.00 | 166.00 | 166.00 | -1.19% | 1,515,800 | 0.77 |
| Oct 08, 2026 | 164.00 | 168.00 | 157.00 | 168.00 | 168.00 | +5.00% | 301,000 | 0.15 |
| Oct 07, 2026 | 163.00 | 168.00 | 156.00 | 160.00 | 160.00 | -1.23% | 626,100 | 0.32 |
| Oct 06, 2026 | 154.00 | 168.00 | 154.00 | 162.00 | 162.00 | +6.58% | 1,072,000 | 0.55 |
| Oct 05, 2026 | 153.00 | 154.00 | 149.00 | 152.00 | 152.00 | +2.01% | 3,995,500 | 2.11 |
| Oct 02, 2026 | 160.00 | 165.00 | 149.00 | 149.00 | 149.00 | -7.45% | 2,552,000 | 1.38 |
| Oct 01, 2026 | 163.00 | 163.00 | 158.00 | 161.00 | 161.00 | 0.00% | 463,500 | 0.25 |
| Sep 30, 2026 | 170.00 | 170.00 | 161.00 | 161.00 | 161.00 | -1.83% | 1,532,400 | 0.81 |
| Sep 29, 2026 | 173.00 | 173.00 | 163.00 | 164.00 | 164.00 | -5.20% | 954,900 | 0.49 |
| Sep 28, 2026 | 173.00 | 175.00 | 161.00 | 173.00 | 173.00 | +2.37% | 1,993,400 | 1.03 |
| Sep 25, 2026 | 175.00 | 177.00 | 165.00 | 169.00 | 169.00 | -3.43% | 872,100 | 0.45 |
| Sep 24, 2026 | 173.00 | 176.00 | 167.00 | 175.00 | 175.00 | +1.16% | 8,802,300 | 4.95 |
| Sep 23, 2026 | 169.00 | 173.00 | 164.00 | 173.00 | 173.00 | +3.59% | 6,999,800 | 4.14 |
| Sep 22, 2026 | 173.00 | 173.00 | 167.00 | 167.00 | 167.00 | -3.47% | 875,600 | 0.52 |
| Sep 21, 2026 | 174.00 | 175.00 | 169.00 | 173.00 | 173.00 | -0.57% | 873,700 | 0.52 |
| Sep 18, 2026 | 175.00 | 180.00 | 172.00 | 174.00 | 174.00 | -1.14% | 7,865,100 | 5.00 |
| Sep 17, 2026 | 180.00 | 195.00 | 173.00 | 176.00 | 176.00 | -0.56% | 10,823,800 | 7.63 |
| Sep 16, 2026 | 181.00 | 182.00 | 177.00 | 177.00 | 177.00 | -1.67% | 285,600 | 0.20 |
| Sep 15, 2026 | 175.00 | 182.00 | 175.00 | 180.00 | 180.00 | +2.86% | 731,500 | 0.52 |
| Sep 14, 2026 | 179.00 | 179.00 | 174.00 | 175.00 | 175.00 | -0.57% | 402,300 | 0.28 |
| Sep 11, 2026 | 181.00 | 181.00 | 175.00 | 176.00 | 176.00 | -2.76% | 1,256,000 | 0.88 |
| Sep 10, 2026 | 185.00 | 191.00 | 179.00 | 181.00 | 181.00 | -1.09% | 5,958,100 | 4.44 |
| Sep 09, 2026 | 186.00 | 186.00 | 183.00 | 183.00 | 183.00 | -1.61% | 780,700 | 0.58 |
| Sep 08, 2026 | 188.00 | 188.00 | 184.00 | 186.00 | 186.00 | +0.54% | 1,064,000 | 0.71 |
| Sep 07, 2026 | 185.00 | 191.00 | 182.00 | 185.00 | 185.00 | 0.00% | 1,581,300 | 1.00 |
| Sep 04, 2026 | 198.00 | 208.00 | 184.00 | 185.00 | 185.00 | -1.07% | 12,863,400 | 9.12 |
| Sep 03, 2026 | 190.00 | 192.00 | 185.00 | 187.00 | 187.00 | -1.58% | 3,455,300 | 2.51 |
