PT Raja Roti Cemerlang Tbk (IDX:BRRC)
Indonesia · Delayed Price · Currency is IDR 53.00
-1.00 (-1.85%)
At close: Jul 1, 2026
IDX:BRRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 53.00 | 54.00 | 52.00 | 54.00 | - | - | 419,600 |
| Jun 30, 2026 | 56.00 | 56.00 | 53.00 | 54.00 | 54.00 | -1.82% | 3,290,500 |
| Jun 29, 2026 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | -1.79% | 1,876,700 |
| Jun 26, 2026 | 58.00 | 58.00 | 55.00 | 56.00 | 56.00 | -3.45% | 2,253,800 |
| Jun 25, 2026 | 56.00 | 58.00 | 55.00 | 58.00 | 58.00 | 3.57% | 3,771,700 |
| Jun 24, 2026 | 58.00 | 60.00 | 55.00 | 56.00 | 56.00 | -3.45% | 4,118,900 |
| Jun 23, 2026 | 56.00 | 60.00 | 56.00 | 58.00 | 58.00 | 1.75% | 2,878,000 |
| Jun 22, 2026 | 59.00 | 62.00 | 56.00 | 57.00 | 57.00 | -3.39% | 8,379,800 |
| Jun 19, 2026 | 58.00 | 61.00 | 58.00 | 59.00 | 59.00 | 1.72% | 2,935,000 |
| Jun 18, 2026 | 59.00 | 60.00 | 56.00 | 58.00 | 58.00 | -1.69% | 3,708,200 |
| Jun 17, 2026 | 60.00 | 63.00 | 58.00 | 59.00 | 59.00 | - | 6,716,300 |
| Jun 15, 2026 | 57.00 | 63.00 | 57.00 | 59.00 | 59.00 | 3.51% | 14,220,900 |
| Jun 12, 2026 | 56.00 | 59.00 | 55.00 | 57.00 | 57.00 | 3.64% | 9,334,000 |
| Jun 11, 2026 | 56.00 | 58.00 | 54.00 | 55.00 | 55.00 | -1.79% | 3,382,000 |
| Jun 10, 2026 | 56.00 | 59.00 | 53.00 | 56.00 | 56.00 | 1.82% | 13,061,000 |
| Jun 9, 2026 | 51.00 | 56.00 | 51.00 | 55.00 | 55.00 | 7.84% | 9,228,100 |
| Jun 8, 2026 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | -3.77% | 10,869,100 |
| Jun 5, 2026 | 55.00 | 58.00 | 52.00 | 53.00 | 53.00 | -3.64% | 4,903,900 |
| Jun 4, 2026 | 55.00 | 56.00 | 53.00 | 55.00 | 55.00 | - | 5,628,000 |
| Jun 3, 2026 | 61.00 | 61.00 | 53.00 | 55.00 | 55.00 | -9.84% | 12,919,300 |
| Jun 2, 2026 | 60.00 | 66.00 | 60.00 | 61.00 | 61.00 | 1.67% | 15,828,200 |
| May 29, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 2,425,000 |
| May 26, 2026 | 63.00 | 63.00 | 59.00 | 60.00 | 60.00 | -1.64% | 4,417,300 |
| May 25, 2026 | 59.00 | 64.00 | 58.00 | 61.00 | 61.00 | 3.39% | 6,822,700 |
| May 22, 2026 | 57.00 | 62.00 | 53.00 | 59.00 | 59.00 | 5.36% | 8,147,000 |
| May 21, 2026 | 64.00 | 66.00 | 56.00 | 56.00 | 56.00 | -12.50% | 9,410,900 |
| May 20, 2026 | 66.00 | 68.00 | 62.00 | 64.00 | 64.00 | -3.03% | 8,389,800 |
| May 19, 2026 | 70.00 | 73.00 | 65.00 | 66.00 | 66.00 | -5.71% | 7,115,000 |
| 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 |