Stock listing
IDX:RAAM PT Tripar Multivision Plus Tbk Saham
Follow PT Tripar Multivision Plus Tbk into a list and get an email when it puts out news.
Share price · IDX:RAAM
120.00 IDR +9.00 (+8.1%)
Close on Oct 30, 2026
- Day range
- 104.00 – 120.00 IDROct 30, 2026
- Volume
- 765,100 sharesOct 30, 2026
- Market cap
- 817.6B IDRAt the close on Oct 30, 2026 · price × 6.81B shares outstanding
- 52-week range
- 104.00 – 296.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 331.3M IDRMedian day 873,800 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:RAAM · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 120.00 | +9.00 | +8.1% | 108.00 | 120.00 | 104.00 | 765,100 | |
| 111.00 | -7.00 | -5.9% | 120.00 | 141.00 | 110.00 | 5,265,000 | |
| 118.00 | -2.00 | -1.7% | 120.00 | 121.00 | 116.00 | 237,200 | |
| 120.00 | -8.00 | -6.3% | 128.00 | 128.00 | 120.00 | 1,343,100 | |
| 128.00 | +1.00 | +0.8% | 127.00 | 130.00 | 125.00 | 272,200 | |
| 127.00 | +5.00 | +4.1% | 128.00 | 128.00 | 122.00 | 873,800 | |
| 122.00 | -7.00 | -5.4% | 127.00 | 133.00 | 120.00 | 1,072,500 | |
| 129.00 | +13.00 | +11.2% | 120.00 | 129.00 | 113.00 | 876,500 | |
| 116.00 | -6.00 | -4.9% | 114.00 | 150.00 | 114.00 | 3,037,300 | |
| 122.00 | -9.00 | -6.9% | 122.00 | 122.00 | 122.00 | 373,000 | |
| 131.00 | -22.00 | -14.4% | 132.00 | 132.00 | 131.00 | 1,305,200 | |
| 153.00 | -5.00 | -3.2% | 160.00 | 160.00 | 151.00 | 672,700 | |
| 158.00 | 0.00 | 0.0% | 155.00 | 160.00 | 155.00 | 62,500 | |
| 158.00 | -2.00 | -1.3% | 159.00 | 162.00 | 152.00 | 442,600 | |
| 160.00 | -6.00 | -3.6% | 167.00 | 167.00 | 159.00 | 288,000 | |
| 166.00 | -2.00 | -1.2% | 167.00 | 170.00 | 162.00 | 1,515,800 | |
| 168.00 | +8.00 | +5.0% | 164.00 | 168.00 | 157.00 | 301,000 | |
| 160.00 | -2.00 | -1.2% | 163.00 | 168.00 | 156.00 | 626,100 | |
| 162.00 | +10.00 | +6.6% | 154.00 | 168.00 | 154.00 | 1,072,000 | |
| 152.00 | +3.00 | +2.0% | 153.00 | 154.00 | 149.00 | 3,995,500 | |
| 149.00 | -12.00 | -7.5% | 160.00 | 165.00 | 149.00 | 2,552,000 | |
| 161.00 | 0.00 | 0.0% | 163.00 | 163.00 | 158.00 | 463,500 | |
| 161.00 | -3.00 | -1.8% | 170.00 | 170.00 | 161.00 | 1,532,400 | |
| 164.00 | -9.00 | -5.2% | 173.00 | 173.00 | 163.00 | 954,900 | |
| 173.00 | +4.00 | +2.4% | 173.00 | 175.00 | 161.00 | 1,993,400 | |
| 169.00 | -6.00 | -3.4% | 175.00 | 177.00 | 165.00 | 872,100 | |
| 175.00 | +2.00 | +1.2% | 173.00 | 176.00 | 167.00 | 8,802,300 | |
| 173.00 | +6.00 | +3.6% | 169.00 | 173.00 | 164.00 | 6,999,800 | |
| 167.00 | -6.00 | -3.5% | 173.00 | 173.00 | 167.00 | 875,600 | |
| 173.00 | -1.00 | -0.6% | 174.00 | 175.00 | 169.00 | 873,700 | |
| 174.00 | -2.00 | -1.1% | 175.00 | 180.00 | 172.00 | 7,865,100 | |
| 176.00 | -1.00 | -0.6% | 180.00 | 195.00 | 173.00 | 10,823,800 | |
| 177.00 | -3.00 | -1.7% | 181.00 | 182.00 | 177.00 | 285,600 | |
| 180.00 | +5.00 | +2.9% | 175.00 | 182.00 | 175.00 | 731,500 | |
| 175.00 | -1.00 | -0.6% | 179.00 | 179.00 | 174.00 | 402,300 | |
| 176.00 | -5.00 | -2.8% | 181.00 | 181.00 | 175.00 | 1,256,000 | |
| 181.00 | -2.00 | -1.1% | 185.00 | 191.00 | 179.00 | 5,958,100 | |
| 183.00 | -3.00 | -1.6% | 186.00 | 186.00 | 183.00 | 780,700 | |
| 186.00 | +1.00 | +0.5% | 188.00 | 188.00 | 184.00 | 1,064,000 | |
| 185.00 | 0.00 | 0.0% | 185.00 | 191.00 | 182.00 | 1,581,300 | |
| 185.00 | -2.00 | -1.1% | 198.00 | 208.00 | 184.00 | 12,863,400 | |
| 187.00 | -3.00 | -1.6% | 190.00 | 192.00 | 185.00 | 3,455,300 | |
| 190.00 | 0.00 | 0.0% | 191.00 | 193.00 | 185.00 | 2,960,000 | |
| 190.00 | -3.00 | -1.6% | 194.00 | 195.00 | 188.00 | 364,800 | |
| 193.00 | +6.00 | +3.2% | 188.00 | 196.00 | 184.00 | 6,285,300 | |
| 187.00 | 0.00 | 0.0% | 188.00 | 189.00 | 185.00 | 601,000 | |
| 187.00 | +1.00 | +0.5% | 185.00 | 188.00 | 185.00 | 584,600 | |
| 186.00 | -4.00 | -2.1% | 189.00 | 189.00 | 184.00 | 621,800 | |
| 190.00 | 0.00 | 0.0% | 190.00 | 190.00 | 190.00 | 0 | |
| 190.00 | -5.00 | -2.6% | 196.00 | 197.00 | 189.00 | 726,100 | |
| 195.00 | +10.00 | +5.4% | 187.00 | 198.00 | 183.00 | 2,994,100 | |
| 185.00 | +1.00 | +0.5% | 189.00 | 190.00 | 181.00 | 531,400 | |
| 184.00 | -5.00 | -2.6% | 191.00 | 191.00 | 183.00 | 1,172,600 | |
| 189.00 | +3.00 | +1.6% | 192.00 | 195.00 | 184.00 | 1,081,300 | |
| 186.00 | 0.00 | 0.0% | 186.00 | 186.00 | 186.00 | 0 | |
| 186.00 | -2.00 | -1.1% | 188.00 | 188.00 | 183.00 | 256,200 | |
| 188.00 | -3.00 | -1.6% | 191.00 | 197.00 | 184.00 | 4,654,600 | |
| 191.00 | -2.00 | -1.0% | 194.00 | 194.00 | 187.00 | 227,000 | |
| 193.00 | -1.00 | -0.5% | 195.00 | 196.00 | 190.00 | 2,080,100 | |
| 194.00 | -3.00 | -1.5% | 198.00 | 204.00 | 191.00 | 2,922,100 | |
| 197.00 | -1.00 | -0.5% | 198.00 | 199.00 | 195.00 | 472,600 | |
| 198.00 | -1.00 | -0.5% | 199.00 | 200.00 | 195.00 | 1,259,600 | |
| 199.00 | -1.00 | -0.5% | 200.00 | 202.00 | 199.00 | 253,300 | |
| 200.00 | -2.00 | -1.0% | 202.00 | 202.00 | 199.00 | 166,700 | |
| 202.00 | -2.00 | -1.0% | 204.00 | 204.00 | 199.00 | 326,000 | |
| 204.00 | -2.00 | -1.0% | 204.00 | 204.00 | 202.00 | 451,400 | |
| 206.00 | +2.00 | +1.0% | 204.00 | 208.00 | 202.00 | 672,500 |
- Ticker
- IDX:RAAM
- Asset type
- Stock
- Sector
- Telecom & media
- Industry
- Media & entertainment
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 30, 2026
Press Release: RAAM Reports 32% Revenue Growth, Strong EBITDA Turnaround and Positive Adjusted Profit in Q3 2026
Latest news
Explanation on Request for Explanation of the Exchange
Oct 26, 2026
Closed 128.00 (+0.8%) on Oct 26, 2026
Press Release: Clarification Statement MVP Pictures Regarding The Use of Voice Recording in The Film AIN
Oct 20, 2026
Closed 129.00 (+11.2%) on Oct 21, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 160.00 (-1.2%) on Oct 7, 2026
Report of ownership or any changes in share ownership of public companies
Sep 29, 2026
Closed 164.00 (-5.2%) on Sep 29, 2026
Press Release: RAAM Turns Operationally Profitable in First Half of 2026, Positions Business for Sustainable Growth
Jul 31, 2026
Closed 202.00 (-1.0%) on Aug 3, 2026
Press Release: RAAMs Cerita Lila Crosses One Million Cinema Views
Jul 23, 2026
Closed 208.00 (-3.7%) on Jul 24, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
May 22, 2026
Closed 191.00 (-4.5%) on May 25, 2026
Press Release: RAAM Brings "Gudang Merica" to Cinemas Nationwide, Backed by Rights Issue and Expanding Theatre Network
May 21, 2026
Closed 200.00 (+8.1%) on May 22, 2026
Changes in Board of Director or Commissioner
May 7, 2026
Closed 222.00 (+2.8%) on May 7, 2026
PT Tripar Multivision Plus Tbk on 6ix
- Sector
- Telecom & media
- Industry
- Media & entertainment
- News releases
- 18 in the last 12 months · 18 in all · newest Oct 30, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Tripar Multivision Plus Tbk.