Price History - RAAM

Kembali ke Company
Ticker: RAAM
Company: PT Tripar Multivision Plus Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 725.00 735.00 705.00 715.00 9,576,600 0
25-Aug-2023 750.00 760.00 720.00 725.00 10,323,200 0
24-Aug-2023 790.00 790.00 750.00 750.00 7,577,600 0
23-Aug-2023 780.00 795.00 765.00 775.00 12,559,700 0
22-Aug-2023 750.00 805.00 745.00 775.00 23,178,600 0
21-Aug-2023 760.00 780.00 735.00 750.00 12,245,900 0
18-Aug-2023 855.00 855.00 735.00 760.00 57,549,400 0
16-Aug-2023 810.00 855.00 805.00 845.00 30,326,100 0
15-Aug-2023 820.00 820.00 785.00 805.00 14,509,900 0
14-Aug-2023 825.00 835.00 805.00 815.00 18,457,800 0
11-Aug-2023 780.00 830.00 775.00 820.00 30,647,200 0
10-Aug-2023 775.00 790.00 755.00 775.00 12,812,000 0
09-Aug-2023 860.00 860.00 770.00 775.00 49,640,200 0
08-Aug-2023 860.00 905.00 830.00 850.00 50,488,100 0
07-Aug-2023 820.00 875.00 815.00 845.00 37,490,300 0
04-Aug-2023 730.00 865.00 725.00 815.00 112,596,200 0
03-Aug-2023 750.00 775.00 725.00 725.00 29,881,200 0
02-Aug-2023 680.00 785.00 670.00 760.00 98,320,100 0
01-Aug-2023 680.00 695.00 665.00 680.00 22,487,900 0
31-Jul-2023 675.00 695.00 655.00 680.00 25,034,200 0
28-Jul-2023 640.00 675.00 630.00 665.00 30,977,100 0
27-Jul-2023 645.00 660.00 625.00 640.00 11,114,600 0
26-Jul-2023 625.00 645.00 615.00 625.00 13,338,800 0
25-Jul-2023 640.00 640.00 620.00 625.00 8,519,800 0
24-Jul-2023 655.00 660.00 630.00 640.00 9,860,900 0
21-Jul-2023 635.00 660.00 630.00 655.00 7,458,900 0
20-Jul-2023 650.00 660.00 625.00 635.00 12,205,500 0
18-Jul-2023 695.00 715.00 645.00 645.00 29,210,400 0
17-Jul-2023 610.00 700.00 610.00 690.00 49,385,100 0
14-Jul-2023 605.00 620.00 605.00 610.00 4,173,300 0
13-Jul-2023 615.00 620.00 600.00 605.00 5,621,500 0
12-Jul-2023 610.00 640.00 610.00 615.00 9,921,900 0
11-Jul-2023 585.00 635.00 560.00 610.00 52,382,700 0
10-Jul-2023 640.00 650.00 610.00 625.00 10,445,500 0
07-Jul-2023 650.00 650.00 620.00 640.00 11,659,900 0
06-Jul-2023 650.00 665.00 630.00 635.00 13,540,400 0
05-Jul-2023 635.00 655.00 630.00 650.00 11,677,700 0
04-Jul-2023 600.00 650.00 600.00 635.00 12,206,800 0
03-Jul-2023 655.00 670.00 630.00 635.00 9,062,500 0
27-Jun-2023 650.00 685.00 640.00 650.00 21,642,700 0
26-Jun-2023 555.00 705.00 555.00 650.00 33,067,400 0
23-Jun-2023 760.00 760.00 645.00 650.00 62,951,700 0
22-Jun-2023 740.00 785.00 730.00 740.00 29,431,000 0
21-Jun-2023 760.00 760.00 720.00 730.00 8,687,200 0
20-Jun-2023 720.00 750.00 710.00 725.00 15,066,100 0
19-Jun-2023 750.00 770.00 725.00 725.00 17,095,400 0
16-Jun-2023 775.00 810.00 740.00 760.00 41,131,500 0
15-Jun-2023 700.00 810.00 700.00 770.00 53,263,100 0
14-Jun-2023 920.00 920.00 770.00 770.00 94,960,300 0
13-Jun-2023 870.00 940.00 870.00 905.00 60,010,000 0
12-Jun-2023 865.00 905.00 825.00 875.00 70,743,500 0
09-Jun-2023 825.00 930.00 790.00 860.00 135,258,400 0
08-Jun-2023 800.00 845.00 730.00 810.00 143,532,400 0
07-Jun-2023 615.00 760.00 615.00 760.00 155,704,200 0
06-Jun-2023 580.00 620.00 570.00 610.00 49,105,900 0
05-Jun-2023 605.00 610.00 570.00 580.00 24,278,700 0
31-May-2023 605.00 630.00 580.00 595.00 48,602,700 0
30-May-2023 560.00 640.00 550.00 600.00 115,850,100 0
29-May-2023 560.00 570.00 545.00 545.00 11,681,900 0
26-May-2023 555.00 580.00 545.00 560.00 16,553,400 0
25-May-2023 570.00 575.00 545.00 545.00 16,851,100 0
24-May-2023 570.00 590.00 550.00 570.00 23,333,600 0
23-May-2023 565.00 600.00 535.00 565.00 47,478,500 0
22-May-2023 605.00 625.00 565.00 565.00 55,337,900 0
19-May-2023 600.00 650.00 570.00 605.00 92,660,500 0
17-May-2023 575.00 710.00 575.00 595.00 252,293,600 0
16-May-2023 615.00 615.00 615.00 615.00 2,971,000 0
15-May-2023 760.00 785.00 660.00 660.00 41,758,200 0
12-May-2023 605.00 705.00 600.00 705.00 123,335,700 0
11-May-2023 560.00 565.00 450.00 565.00 522,540,400 0
10-May-2023 434.00 454.00 434.00 454.00 55,975,700 0
09-May-2023 364.00 364.00 364.00 364.00 3,286,200 0
08-May-2023 292.00 292.00 292.00 292.00 4,227,100 0