IDX · RAAM · stock
PT Tripar Multivision Plus Tbk (RAAM) stock price history
Every IDX trading session of PT Tripar Multivision Plus Tbk from May 8, 2023 to Nov 13, 2026: 840 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RAAM adjusted close, 2023 to 2026
- IDR 898.04
- All time high, 2023
- IDR 296.00
- 52 week high, IDR 104.00 low
- 840
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
RAAM key facts
- PT Tripar Multivision Plus Tbk (RAAM) closed at IDR 126.00 on Nov 13, 2026 on IDX.
- RAAM's all time high close is IDR 898.04, set on Jun 13, 2023; its all time low close is IDR 115.00 on Nov 11, 2026.
- RAAM's 52 week range is IDR 104.00 to IDR 296.00.
- RAAM returned -49.6% over the year to Nov 13, 2026.
- Since May 8, 2023 RAAM returned -57%, -21.1% a year compounded.
- RAAM's deepest drawdown was -87.2% from Jun 13, 2023 to Nov 11, 2026.
- DataCedar holds 840 daily sessions of RAAM history from May 8, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RAAM price chart, 2023 to 2026
RAAM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.3% |
| 3 months | -33.0% |
| 6 months | -39.4% |
| Year to date | -45.7% |
| 1 year | -49.6% |
| 3 years | -78.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since May 8, 2023 | -56.5% |
| Compound annual growth, 3.5 years | -21.1% |
RAAM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 898.04 on Jun 13, 2023
- All time low close
- IDR 115.00 on Nov 11, 2026
- 52 week high
- IDR 296.00 on Jan 22, 2026
- 52 week low
- IDR 104.00 on Oct 30, 2026
- Deepest drawdown
- -87.2% from Jun 13, 2023 to Nov 11, 2026, not yet recovered
- Best single session
- +27.0% on Jun 10, 2026
- Worst single session
- -14.9% on Jun 14, 2023
- Volatility, 1 year annualised
- 70.6%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2025, -25%
- Worst calendar year
- 2024, -46%
RAAM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on May 8, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 234.00 | IDR 296.00 | IDR 104.00 | IDR 126.00 | -45.7% | 471.5M | 208 |
| 2025 | IDR 312.00 | IDR 404.00 | IDR 220.00 | IDR 232.00 | -25.2% | 1.9B | 236 |
| 2024 | IDR 575.54 | IDR 650.00 | IDR 298.00 | IDR 310.00 | -45.7% | 1.1B | 237 |
| 2023 | IDR 289.75 | IDR 932.77 | IDR 289.75 | IDR 570.58 | n/a | 4.2B | 159 |
RAAM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 126.00 | +5.0% |
| October 2026 | IDR 120.00 | -25.5% |
| September 2026 | IDR 161.00 | -16.6% |
| August 2026 | IDR 193.00 | -5.4% |
| July 2026 | IDR 204.00 | -2.9% |
| June 2026 | IDR 210.00 | +7.7% |
| May 2026 | IDR 195.00 | -8.0% |
| April 2026 | IDR 212.00 | 0.0% |
| March 2026 | IDR 212.00 | -6.2% |
| February 2026 | IDR 226.00 | -5.0% |
| January 2026 | IDR 238.00 | +2.6% |
| December 2025 | IDR 232.00 | -3.3% |
About the RAAM data
Daily bars. 840 sessions from May 8, 2023 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 8, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3ARAAM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
RAAM share price history
