PT Raja Roti Cemerlang Tbk (IDX:BRRC)
Indonesia · Delayed Price · Currency is IDR 67.00
+1.00 (1.52%)
Last updated: May 20, 2026, 9:52 AM WIB
IDX:BRRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 71.00 | 73.00 | 66.00 | 67.00 | - | -4.29% | 4,487,600 |
| May 18, 2026 | 75.00 | 75.00 | 68.00 | 70.00 | 70.00 | -6.67% | 18,867,200 |
| May 13, 2026 | 76.00 | 77.00 | 74.00 | 75.00 | 75.00 | -1.32% | 7,583,900 |
| May 12, 2026 | 77.00 | 81.00 | 74.00 | 76.00 | 76.00 | 1.33% | 53,542,000 |
| May 11, 2026 | 76.00 | 77.00 | 71.00 | 75.00 | 75.00 | -1.32% | 26,084,600 |
| May 8, 2026 | 80.00 | 80.00 | 75.00 | 76.00 | 76.00 | -3.80% | 14,016,000 |
| May 7, 2026 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | -1.25% | 12,235,600 |
| May 6, 2026 | 79.00 | 81.00 | 79.00 | 80.00 | 80.00 | 1.27% | 11,963,500 |
| May 5, 2026 | 81.00 | 86.00 | 79.00 | 79.00 | 79.00 | -1.25% | 39,711,000 |
| May 4, 2026 | 79.00 | 88.00 | 78.00 | 80.00 | 80.00 | 2.56% | 86,682,500 |
| Apr 30, 2026 | 81.00 | 81.00 | 76.00 | 78.00 | 78.00 | -3.70% | 15,133,200 |
| Apr 29, 2026 | 80.00 | 84.00 | 79.00 | 81.00 | 81.00 | 1.25% | 28,439,200 |
| Apr 28, 2026 | 78.00 | 82.00 | 77.00 | 80.00 | 80.00 | 3.90% | 21,715,700 |
| Apr 27, 2026 | 76.00 | 81.00 | 76.00 | 77.00 | 77.00 | 1.32% | 16,092,800 |
| Apr 24, 2026 | 82.00 | 83.00 | 75.00 | 76.00 | 76.00 | -7.32% | 23,238,200 |
| Apr 23, 2026 | 89.00 | 94.00 | 82.00 | 82.00 | 82.00 | -6.82% | 92,570,500 |
| Apr 22, 2026 | 86.00 | 89.00 | 83.00 | 88.00 | 88.00 | 3.53% | 49,561,900 |
| Apr 21, 2026 | 83.00 | 89.00 | 82.00 | 85.00 | 85.00 | 2.41% | 58,412,500 |
| Apr 20, 2026 | 81.00 | 85.00 | 81.00 | 83.00 | 83.00 | 2.47% | 18,390,300 |
| Apr 17, 2026 | 82.00 | 86.00 | 80.00 | 81.00 | 81.00 | - | 37,422,200 |
| Apr 16, 2026 | 84.00 | 85.00 | 80.00 | 81.00 | 81.00 | -3.57% | 32,452,800 |
| Apr 15, 2026 | 77.00 | 90.00 | 76.00 | 84.00 | 84.00 | 9.09% | 152,826,200 |
| Apr 14, 2026 | 76.00 | 79.00 | 75.00 | 77.00 | 77.00 | 1.32% | 23,340,600 |
| Apr 13, 2026 | 76.00 | 78.00 | 73.00 | 76.00 | 76.00 | -1.30% | 25,654,900 |
| Apr 10, 2026 | 78.00 | 79.00 | 75.00 | 77.00 | 77.00 | -4.94% | 69,434,500 |
| Apr 9, 2026 | 75.00 | 81.00 | 73.00 | 81.00 | 81.00 | 8.00% | 52,814,100 |
| Apr 8, 2026 | 72.00 | 76.00 | 72.00 | 75.00 | 75.00 | 4.17% | 10,892,300 |
| Apr 7, 2026 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | - | 5,726,600 |
| Apr 6, 2026 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | -2.70% | 6,953,100 |
| Apr 2, 2026 | 74.00 | 77.00 | 74.00 | 74.00 | 74.00 | -1.33% | 10,870,900 |
| Apr 1, 2026 | 74.00 | 78.00 | 74.00 | 75.00 | 75.00 | 1.35% | 14,105,100 |
| Mar 31, 2026 | 73.00 | 75.00 | 72.00 | 74.00 | 74.00 | - | 11,822,000 |
| Mar 30, 2026 | 72.00 | 75.00 | 71.00 | 74.00 | 74.00 | - | 6,350,500 |
| Mar 27, 2026 | 76.00 | 80.00 | 72.00 | 74.00 | 74.00 | -3.90% | 22,630,200 |
| Mar 26, 2026 | 75.00 | 81.00 | 74.00 | 77.00 | 77.00 | 4.05% | 43,942,100 |
| Mar 25, 2026 | 70.00 | 76.00 | 69.00 | 74.00 | 74.00 | 2.78% | 8,563,100 |
| Mar 17, 2026 | 73.00 | 78.00 | 71.00 | 72.00 | 72.00 | -1.37% | 35,618,200 |
| Mar 16, 2026 | 74.00 | 76.00 | 70.00 | 73.00 | 73.00 | -1.35% | 16,930,800 |
| Mar 13, 2026 | 79.00 | 80.00 | 74.00 | 74.00 | 74.00 | -6.33% | 33,130,300 |
| Mar 12, 2026 | 83.00 | 97.00 | 78.00 | 79.00 | 79.00 | -3.66% | 301,892,200 |
| Mar 11, 2026 | 83.00 | 85.00 | 81.00 | 82.00 | 82.00 | -1.20% | 11,508,200 |
| Mar 10, 2026 | 83.00 | 89.00 | 81.00 | 83.00 | 83.00 | 2.47% | 34,773,800 |
| Mar 9, 2026 | 82.00 | 84.00 | 76.00 | 81.00 | 81.00 | -7.95% | 20,008,000 |
| Mar 6, 2026 | 93.00 | 94.00 | 87.00 | 88.00 | 88.00 | -7.37% | 32,058,000 |
| Mar 5, 2026 | 117.00 | 117.00 | 94.00 | 95.00 | 95.00 | -9.52% | 172,499,400 |
| Mar 4, 2026 | 98.00 | 119.00 | 85.00 | 105.00 | 105.00 | 8.25% | 346,858,500 |
| Mar 3, 2026 | 91.00 | 106.00 | 89.00 | 97.00 | 97.00 | 5.43% | 34,596,100 |
| Mar 2, 2026 | 95.00 | 101.00 | 91.00 | 92.00 | 92.00 | -10.68% | 18,185,600 |
| Feb 27, 2026 | 102.00 | 104.00 | 94.00 | 103.00 | 103.00 | 1.98% | 17,177,200 |
| Feb 26, 2026 | 107.00 | 108.00 | 99.00 | 101.00 | 101.00 | -5.61% | 28,959,900 |