PT Raja Roti Cemerlang Tbk (IDX:BRRC)
Indonesia · Delayed Price · Currency is IDR 66.00
-2.00 (-2.94%)
At close: Sep 22, 2026
IDX:BRRC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 67.00 | 76.00 | 65.00 | 66.00 | 66.00 | -2.94% | 83,171,100 |
| Sep 21, 2026 | 69.00 | 71.00 | 67.00 | 68.00 | 68.00 | -2.86% | 9,248,400 |
| Sep 18, 2026 | 70.00 | 74.00 | 70.00 | 70.00 | 70.00 | -1.41% | 15,087,300 |
| Sep 17, 2026 | 72.00 | 73.00 | 70.00 | 71.00 | 71.00 | -1.39% | 7,781,600 |
| Sep 16, 2026 | 73.00 | 75.00 | 71.00 | 72.00 | 72.00 | - | 12,505,200 |
| Sep 15, 2026 | 71.00 | 76.00 | 71.00 | 72.00 | 72.00 | 1.41% | 15,077,300 |
| Sep 14, 2026 | 73.00 | 73.00 | 70.00 | 71.00 | 71.00 | -2.74% | 7,180,000 |
| Sep 11, 2026 | 74.00 | 75.00 | 69.00 | 73.00 | 73.00 | -1.35% | 18,096,500 |
| Sep 10, 2026 | 75.00 | 78.00 | 74.00 | 74.00 | 74.00 | -1.33% | 32,685,100 |
| Sep 9, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 8,256,800 |
| Sep 8, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 1.35% | 6,345,400 |
| Sep 7, 2026 | 75.00 | 77.00 | 74.00 | 74.00 | 74.00 | -1.33% | 13,138,300 |
| Sep 4, 2026 | 75.00 | 77.00 | 74.00 | 75.00 | 75.00 | 1.35% | 29,897,500 |
| Sep 3, 2026 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | -1.33% | 12,862,000 |
| Sep 2, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 10,843,200 |
| Sep 1, 2026 | 74.00 | 78.00 | 74.00 | 75.00 | 75.00 | 1.35% | 30,235,600 |
| Aug 31, 2026 | 77.00 | 77.00 | 73.00 | 74.00 | 74.00 | -3.90% | 22,138,000 |
| Aug 28, 2026 | 79.00 | 79.00 | 75.00 | 77.00 | 77.00 | -1.28% | 25,624,300 |
| Aug 27, 2026 | 75.00 | 83.00 | 72.00 | 78.00 | 78.00 | 4.00% | 96,283,300 |
| Aug 26, 2026 | 76.00 | 81.00 | 74.00 | 75.00 | 75.00 | - | 49,220,500 |
| Aug 24, 2026 | 80.00 | 80.00 | 74.00 | 75.00 | 75.00 | -6.25% | 44,726,000 |
| Aug 21, 2026 | 84.00 | 101.00 | 80.00 | 80.00 | 80.00 | -4.76% | 627,044,700 |
| Aug 20, 2026 | 64.00 | 84.00 | 63.00 | 84.00 | 84.00 | 31.25% | 492,756,600 |
| Aug 19, 2026 | 68.00 | 69.00 | 63.00 | 64.00 | 64.00 | -4.48% | 45,232,300 |
| Aug 18, 2026 | 63.00 | 74.00 | 63.00 | 67.00 | 67.00 | 6.35% | 241,590,800 |
| Aug 14, 2026 | 64.00 | 66.00 | 62.00 | 63.00 | 63.00 | -3.08% | 16,908,600 |
| Aug 13, 2026 | 66.00 | 67.00 | 63.00 | 65.00 | 65.00 | -1.52% | 32,037,100 |
| Aug 12, 2026 | 64.00 | 69.00 | 63.00 | 66.00 | 66.00 | 1.54% | 69,645,300 |
| Aug 11, 2026 | 59.00 | 71.00 | 57.00 | 65.00 | 65.00 | 10.17% | 249,034,100 |
| Aug 10, 2026 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | - | 5,417,200 |
| Aug 7, 2026 | 59.00 | 59.00 | 57.00 | 59.00 | 59.00 | 1.72% | 4,393,500 |
| Aug 6, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | - | 4,755,500 |
| Aug 5, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 5,300,100 |
| Aug 4, 2026 | 57.00 | 60.00 | 56.00 | 58.00 | 58.00 | 1.75% | 13,295,600 |
| Aug 3, 2026 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | - | 1,909,100 |
| Jul 31, 2026 | 57.00 | 57.00 | 55.00 | 57.00 | 57.00 | - | 4,179,500 |
| Jul 30, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | - | 1,227,000 |
| Jul 29, 2026 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1.79% | 3,008,600 |
| Jul 28, 2026 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | - | 2,940,600 |
| Jul 27, 2026 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 3,049,200 |
| Jul 24, 2026 | 61.00 | 61.00 | 54.00 | 56.00 | 56.00 | -6.67% | 27,304,600 |
| Jul 23, 2026 | 59.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 7,800,900 |
| Jul 22, 2026 | 60.00 | 60.00 | 58.00 | 60.00 | 60.00 | - | 5,344,000 |
| Jul 21, 2026 | 62.00 | 63.00 | 59.00 | 60.00 | 60.00 | -3.23% | 17,939,600 |
| Jul 20, 2026 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | 1.64% | 4,804,500 |
| Jul 17, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 2,416,100 |
| Jul 16, 2026 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | - | 5,691,900 |
| Jul 15, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 3,284,400 |
| Jul 14, 2026 | 61.00 | 63.00 | 59.00 | 61.00 | 61.00 | 1.67% | 6,609,200 |
| Jul 13, 2026 | 60.00 | 63.00 | 59.00 | 60.00 | 60.00 | 1.69% | 13,311,000 |