PT Tripar Multivision Plus Tbk RAAM
IDX · Indonesia · Consumer Services
IDR 161.000.00 (0.00%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 161.00 | 0.00% | IDR 163.00 | IDR 163.00 | IDR 158.00 | 463.50K |
| 2026-09-30 | IDR 161.00 | -1.83% | IDR 170.00 | IDR 170.00 | IDR 161.00 | 1.53M |
| 2026-09-29 | IDR 164.00 | -5.20% | IDR 173.00 | IDR 173.00 | IDR 163.00 | 954.90K |
| 2026-09-28 | IDR 173.00 | +2.37% | IDR 173.00 | IDR 175.00 | IDR 161.00 |
| 1.99M |
| 2026-09-25 | IDR 169.00 | -3.43% | IDR 175.00 | IDR 177.00 | IDR 165.00 | 872.10K |
| 2026-09-24 | IDR 175.00 | +1.16% | IDR 173.00 | IDR 176.00 | IDR 167.00 | 8.80M |
| 2026-09-23 | IDR 173.00 | +3.59% | IDR 169.00 | IDR 173.00 | IDR 164.00 | 7.00M |
| 2026-09-22 | IDR 167.00 | -3.47% | IDR 173.00 | IDR 173.00 | IDR 167.00 | 875.60K |
| 2026-09-21 | IDR 173.00 | -0.57% | IDR 174.00 | IDR 175.00 | IDR 169.00 | 873.70K |
| 2026-09-18 | IDR 174.00 | -1.14% | IDR 175.00 | IDR 180.00 | IDR 172.00 | 7.87M |
| 2026-09-17 | IDR 176.00 | -0.56% | IDR 180.00 | IDR 195.00 | IDR 173.00 | 10.82M |
| 2026-09-16 | IDR 177.00 | -1.67% | IDR 181.00 | IDR 182.00 | IDR 177.00 | 285.60K |
| 2026-09-15 | IDR 180.00 | +2.86% | IDR 175.00 | IDR 182.00 | IDR 175.00 | 731.50K |
| 2026-09-14 | IDR 175.00 | -0.57% | IDR 179.00 | IDR 179.00 | IDR 174.00 | 402.30K |
| 2026-09-11 | IDR 176.00 | -2.76% | IDR 181.00 | IDR 181.00 | IDR 175.00 | 1.26M |
| 2026-09-10 | IDR 181.00 | -1.09% | IDR 185.00 | IDR 191.00 | IDR 179.00 | 5.96M |
| 2026-09-09 | IDR 183.00 | -1.61% | IDR 186.00 | IDR 186.00 | IDR 183.00 | 780.70K |
| 2026-09-08 | IDR 186.00 | +0.54% | IDR 188.00 | IDR 188.00 | IDR 184.00 | 1.06M |
| 2026-09-07 | IDR 185.00 | 0.00% | IDR 185.00 | IDR 191.00 | IDR 182.00 | 1.58M |
| 2026-09-04 | IDR 185.00 | -1.07% | IDR 198.00 | IDR 208.00 | IDR 184.00 | 12.86M |
| 2026-09-03 | IDR 187.00 | -1.58% | IDR 190.00 | IDR 192.00 | IDR 185.00 | 3.46M |
| 2026-09-02 | IDR 190.00 | 0.00% | IDR 191.00 | IDR 193.00 | IDR 185.00 | 2.96M |
| 2026-09-01 | IDR 190.00 | -1.55% | IDR 194.00 | IDR 195.00 | IDR 188.00 | 364.80K |
| 2026-08-31 | IDR 193.00 | +3.21% | IDR 188.00 | IDR 196.00 | IDR 184.00 | 6.29M |
| 2026-08-28 | IDR 187.00 | 0.00% | IDR 188.00 | IDR 189.00 | IDR 185.00 | 601.00K |
| 2026-08-27 | IDR 187.00 | +0.54% | IDR 185.00 | IDR 188.00 | IDR 185.00 | 584.60K |
| 2026-08-26 | IDR 186.00 | -2.11% | IDR 189.00 | IDR 189.00 | IDR 184.00 | 621.80K |
| 2026-08-24 | IDR 190.00 | -2.56% | IDR 196.00 | IDR 197.00 | IDR 189.00 | 726.10K |
| 2026-08-21 | IDR 195.00 | +5.41% | IDR 187.00 | IDR 198.00 | IDR 183.00 | 2.99M |
| 2026-08-20 | IDR 185.00 | +0.54% | IDR 189.00 | IDR 190.00 | IDR 181.00 | 531.40K |
| 2026-08-19 | IDR 184.00 | -2.65% | IDR 191.00 | IDR 191.00 | IDR 183.00 | 1.17M |
| 2026-08-18 | IDR 189.00 | +1.61% | IDR 192.00 | IDR 195.00 | IDR 184.00 | 1.08M |
| 2026-08-14 | IDR 186.00 | -1.06% | IDR 188.00 | IDR 188.00 | IDR 183.00 | 256.20K |
| 2026-08-13 | IDR 188.00 | -1.57% | IDR 191.00 | IDR 197.00 | IDR 184.00 | 4.65M |
| 2026-08-12 | IDR 191.00 | -1.04% | IDR 194.00 | IDR 194.00 | IDR 187.00 | 227.00K |
| 2026-08-11 | IDR 193.00 | -0.52% | IDR 195.00 | IDR 196.00 | IDR 190.00 | 2.08M |
| 2026-08-10 | IDR 194.00 | -1.52% | IDR 198.00 | IDR 204.00 | IDR 191.00 | 2.92M |
| 2026-08-07 | IDR 197.00 | -0.51% | IDR 198.00 | IDR 199.00 | IDR 195.00 | 472.60K |
| 2026-08-06 | IDR 198.00 | -0.50% | IDR 199.00 | IDR 200.00 | IDR 195.00 | 1.26M |
| 2026-08-05 | IDR 199.00 | -0.50% | IDR 200.00 | IDR 202.00 | IDR 199.00 | 253.30K |
| 2026-08-04 | IDR 200.00 | -0.99% | IDR 202.00 | IDR 202.00 | IDR 199.00 | 166.70K |
| 2026-08-03 | IDR 202.00 | -0.98% | IDR 204.00 | IDR 204.00 | IDR 199.00 | 326.00K |
| 2026-07-31 | IDR 204.00 | -0.97% | IDR 204.00 | IDR 204.00 | IDR 202.00 | 451.40K |
| 2026-07-30 | IDR 206.00 | +0.98% | IDR 204.00 | IDR 208.00 | IDR 202.00 | 672.50K |
| 2026-07-29 | IDR 204.00 | -4.67% | IDR 214.00 | IDR 216.00 | IDR 204.00 | 624.50K |
| 2026-07-28 | IDR 214.00 | +1.90% | IDR 210.00 | IDR 218.00 | IDR 206.00 | 162.60K |
| 2026-07-27 | IDR 210.00 | +0.96% | IDR 208.00 | IDR 218.00 | IDR 206.00 | 125.30K |
| 2026-07-24 | IDR 208.00 | -3.70% | IDR 220.00 | IDR 220.00 | IDR 204.00 | 878.80K |
| 2026-07-23 | IDR 216.00 | -1.82% | IDR 220.00 | IDR 224.00 | IDR 214.00 | 649.70K |
| 2026-07-22 | IDR 220.00 | +8.91% | IDR 202.00 | IDR 240.00 | IDR 200.00 | 6.69M |
| 2026-07-21 | IDR 202.00 | 0.00% | IDR 202.00 | IDR 206.00 | IDR 199.00 | 1.56M |
| 2026-07-20 | IDR 202.00 | 0.00% | IDR 202.00 | IDR 204.00 | IDR 198.00 | 443.20K |
| 2026-07-17 | IDR 202.00 | -1.94% | IDR 206.00 | IDR 208.00 | IDR 199.00 | 554.40K |
| 2026-07-16 | IDR 206.00 | +3.52% | IDR 202.00 | IDR 216.00 | IDR 196.00 | 1.13M |
| 2026-07-15 | IDR 199.00 | -2.45% | IDR 200.00 | IDR 206.00 | IDR 196.00 | 201.90K |
| 2026-07-14 | IDR 204.00 | 0.00% | IDR 204.00 | IDR 204.00 | IDR 199.00 | 357.90K |
| 2026-07-13 | IDR 204.00 | +3.03% | IDR 198.00 | IDR 204.00 | IDR 196.00 | 301.10K |
| 2026-07-10 | IDR 198.00 | +0.51% | IDR 200.00 | IDR 200.00 | IDR 195.00 | 115.80K |
| 2026-07-09 | IDR 197.00 | -1.01% | IDR 197.00 | IDR 200.00 | IDR 195.00 | 189.30K |
| 2026-07-08 | IDR 199.00 | -0.50% | IDR 199.00 | IDR 210.00 | IDR 193.00 | 512.90K |
| 2026-07-07 | IDR 200.00 | 0.00% | IDR 200.00 | IDR 204.00 | IDR 197.00 | 191.50K |
| 2026-07-06 | IDR 200.00 | -3.85% | IDR 193.00 | IDR 210.00 | IDR 193.00 | 400.10K |
| 2026-07-03 | IDR 208.00 | +0.97% | IDR 206.00 | IDR 216.00 | IDR 202.00 | 4.51M |
| 2026-07-02 | IDR 206.00 | -0.96% | IDR 210.00 | IDR 220.00 | IDR 206.00 | 4.18M |
| 2026-07-01 | IDR 208.00 | -0.95% | IDR 208.00 | IDR 214.00 | IDR 208.00 | 473.60K |
| 2026-06-30 | IDR 210.00 | -2.78% | IDR 216.00 | IDR 216.00 | IDR 210.00 | 328.80K |
| 2026-06-29 | IDR 216.00 | -3.57% | IDR 224.00 | IDR 224.00 | IDR 212.00 | 66.60K |
| 2026-06-26 | IDR 224.00 | -0.88% | IDR 220.00 | IDR 228.00 | IDR 208.00 | 1.41M |
| 2026-06-25 | IDR 226.00 | +7.62% | IDR 210.00 | IDR 228.00 | IDR 200.00 | 611.90K |
| 2026-06-24 | IDR 210.00 | +0.96% | IDR 208.00 | IDR 230.00 | IDR 200.00 | 1.10M |
| 2026-06-23 | IDR 208.00 | 0.00% | IDR 185.00 | IDR 218.00 | IDR 185.00 | 543.00K |
| 2026-06-22 | IDR 208.00 | -4.59% | IDR 218.00 | IDR 220.00 | IDR 200.00 | 967.40K |
| 2026-06-19 | IDR 218.00 | -1.80% | IDR 222.00 | IDR 222.00 | IDR 212.00 | 497.40K |
| 2026-06-18 | IDR 222.00 | -3.48% | IDR 230.00 | IDR 230.00 | IDR 212.00 | 533.90K |
| 2026-06-17 | IDR 230.00 | +10.58% | IDR 210.00 | IDR 232.00 | IDR 208.00 | 2.48M |
| 2026-06-15 | IDR 208.00 | 0.00% | IDR 214.00 | IDR 214.00 | IDR 206.00 | 382.10K |
| 2026-06-12 | IDR 208.00 | -2.80% | IDR 214.00 | IDR 220.00 | IDR 206.00 | 862.40K |
| 2026-06-11 | IDR 214.00 | -10.83% | IDR 236.00 | IDR 236.00 | IDR 204.00 | 11.48M |
| 2026-06-10 | IDR 240.00 | +26.98% | IDR 188.00 | IDR 254.00 | IDR 171.00 | 6.47M |
| 2026-06-09 | IDR 189.00 | +20.38% | IDR 156.00 | IDR 198.00 | IDR 154.00 | 1.77M |
| 2026-06-08 | IDR 157.00 | -7.65% | IDR 166.00 | IDR 166.00 | IDR 148.00 | 1.41M |
| 2026-06-05 | IDR 170.00 | -2.30% | IDR 173.00 | IDR 183.00 | IDR 168.00 | 402.50K |
| 2026-06-04 | IDR 174.00 | -4.40% | IDR 182.00 | IDR 182.00 | IDR 167.00 | 1.31M |
| 2026-06-03 | IDR 182.00 | -6.19% | IDR 194.00 | IDR 194.00 | IDR 178.00 | 512.20K |
| 2026-06-02 | IDR 194.00 | -0.51% | IDR 195.00 | IDR 196.00 | IDR 190.00 | 145.50K |
| 2026-05-29 | IDR 195.00 | -1.02% | IDR 195.00 | IDR 200.00 | IDR 190.00 | 200.90K |
| 2026-05-28 | IDR 197.00 | 0.00% | IDR 197.00 | IDR 197.00 | IDR 197.00 | 0 |
| 2026-05-27 | IDR 197.00 | 0.00% | IDR 197.00 | IDR 197.00 | IDR 197.00 | 0 |
| 2026-05-26 | IDR 197.00 | +3.14% | IDR 191.00 | IDR 200.00 | IDR 191.00 | 434.70K |
| 2026-05-25 | IDR 191.00 | -4.50% | IDR 190.00 | IDR 208.00 | IDR 190.00 | 312.50K |