PT Raja Roti Cemerlang Tbk (IDX:BRRC)
Indonesia · Delayed Price · Currency is IDR 45.00
-3.00 (-6.25%)
At close: Oct 30, 2026
IDX:BRRC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | -6.25% | 3,643,400 |
| Oct 29, 2026 | 50.00 | 51.00 | 48.00 | 48.00 | 48.00 | -5.88% | 7,493,900 |
| Oct 28, 2026 | 49.00 | 51.00 | 46.00 | 51.00 | 51.00 | 4.08% | 6,595,700 |
| Oct 27, 2026 | 50.00 | 51.00 | 48.00 | 49.00 | 49.00 | -3.92% | 9,487,200 |
| Oct 26, 2026 | 52.00 | 52.00 | 49.00 | 51.00 | 51.00 | - | 4,963,900 |
| Oct 23, 2026 | 49.00 | 53.00 | 48.00 | 51.00 | 51.00 | 4.08% | 7,417,600 |
| Oct 22, 2026 | 47.00 | 51.00 | 47.00 | 49.00 | 49.00 | - | 8,218,000 |
| Oct 21, 2026 | 51.00 | 51.00 | 46.00 | 49.00 | 49.00 | - | 5,353,800 |
| Oct 20, 2026 | 45.00 | 50.00 | 45.00 | 49.00 | 49.00 | 2.08% | 10,163,900 |
| Oct 19, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -5.88% | 1,091,400 |
| Oct 16, 2026 | 54.00 | 54.00 | 51.00 | 51.00 | 51.00 | -13.56% | 5,514,900 |
| Oct 15, 2026 | 57.00 | 60.00 | 55.00 | 59.00 | 59.00 | 5.36% | 70,471,900 |
| Oct 14, 2026 | 58.00 | 59.00 | 56.00 | 56.00 | 56.00 | -1.75% | 7,137,400 |
| Oct 13, 2026 | 57.00 | 61.00 | 55.00 | 57.00 | 57.00 | - | 20,577,200 |
| Oct 12, 2026 | 68.00 | 70.00 | 56.00 | 57.00 | 57.00 | -5.00% | 143,942,800 |
| Oct 9, 2026 | 53.00 | 62.00 | 51.00 | 60.00 | 60.00 | 13.21% | 48,265,000 |
| Oct 8, 2026 | 55.00 | 56.00 | 53.00 | 53.00 | 53.00 | -1.85% | 3,369,400 |
| Oct 7, 2026 | 57.00 | 57.00 | 54.00 | 54.00 | 54.00 | - | 8,617,100 |
| Oct 6, 2026 | 50.00 | 56.00 | 50.00 | 54.00 | 54.00 | 8.00% | 15,253,300 |
| Oct 5, 2026 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | 4.17% | 3,112,100 |
| Oct 2, 2026 | 50.00 | 51.00 | 47.00 | 48.00 | 48.00 | -4.00% | 3,018,600 |
| Oct 1, 2026 | 52.00 | 53.00 | 48.00 | 50.00 | 50.00 | -1.96% | 5,432,400 |
| Sep 30, 2026 | 48.00 | 53.00 | 47.00 | 51.00 | 51.00 | 10.87% | 22,467,100 |
| Sep 29, 2026 | 45.00 | 48.00 | 43.00 | 46.00 | 46.00 | -8.00% | 17,689,300 |
| Sep 28, 2026 | 53.00 | 70.00 | 50.00 | 50.00 | 50.00 | -13.79% | 124,702,700 |
| Sep 25, 2026 | 67.00 | 68.00 | 57.00 | 58.00 | 58.00 | -13.43% | 26,020,900 |
| Sep 24, 2026 | 69.00 | 71.00 | 67.00 | 67.00 | 67.00 | -1.47% | 15,662,100 |
| Sep 23, 2026 | 66.00 | 69.00 | 65.00 | 68.00 | 68.00 | 3.03% | 18,780,100 |
| 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 |