PT Utama Radar Cahaya Tbk (IDX:RCCC)
Indonesia · Delayed Price · Currency is IDR 157.00
+7.00 (4.67%)
Feb 3, 2026, 2:19 PM WIB
PT Utama Radar Cahaya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 151.00 | 151.00 | 136.00 | 150.00 | 150.00 | -0.66% | 1,536,500 |
| Jan 30, 2026 | 152.00 | 155.00 | 141.00 | 151.00 | 151.00 | -0.66% | 554,800 |
| Jan 29, 2026 | 152.00 | 156.00 | 137.00 | 152.00 | 152.00 | - | 1,003,400 |
| Jan 28, 2026 | 155.00 | 168.00 | 141.00 | 152.00 | 152.00 | -1.94% | 1,576,500 |
| Jan 27, 2026 | 170.00 | 170.00 | 155.00 | 155.00 | 155.00 | -9.88% | 3,223,000 |
| Jan 26, 2026 | 190.00 | 208.00 | 171.00 | 172.00 | 172.00 | -9.47% | 11,714,700 |
| Jan 23, 2026 | 206.00 | 210.00 | 186.00 | 190.00 | 190.00 | -7.77% | 6,970,200 |
| Jan 22, 2026 | 191.00 | 210.00 | 191.00 | 206.00 | 206.00 | 7.85% | 5,828,800 |
| Jan 21, 2026 | 178.00 | 191.00 | 175.00 | 191.00 | 191.00 | 9.77% | 7,859,700 |
| Jan 20, 2026 | 173.00 | 185.00 | 168.00 | 174.00 | 174.00 | 0.58% | 4,242,000 |
| Jan 19, 2026 | 174.00 | 174.00 | 168.00 | 173.00 | 173.00 | - | 1,724,500 |
| Jan 15, 2026 | 175.00 | 175.00 | 169.00 | 173.00 | 173.00 | -0.57% | 2,429,800 |
| Jan 14, 2026 | 172.00 | 174.00 | 171.00 | 174.00 | 174.00 | 1.75% | 1,263,400 |
| Jan 13, 2026 | 176.00 | 176.00 | 171.00 | 171.00 | 171.00 | -2.84% | 2,426,900 |
| Jan 12, 2026 | 175.00 | 180.00 | 172.00 | 176.00 | 176.00 | 1.15% | 4,548,600 |
| Jan 9, 2026 | 177.00 | 177.00 | 171.00 | 174.00 | 174.00 | -2.79% | 3,089,000 |
| Jan 8, 2026 | 175.00 | 180.00 | 174.00 | 179.00 | 179.00 | 2.29% | 2,700,300 |
| Jan 7, 2026 | 181.00 | 181.00 | 173.00 | 175.00 | 175.00 | -2.78% | 3,074,000 |
| Jan 6, 2026 | 180.00 | 181.00 | 173.00 | 180.00 | 180.00 | - | 1,676,900 |
| Jan 5, 2026 | 182.00 | 182.00 | 175.00 | 180.00 | 180.00 | 0.56% | 2,914,400 |
| Jan 2, 2026 | 182.00 | 182.00 | 176.00 | 179.00 | 179.00 | 1.13% | 2,914,000 |
| Dec 30, 2025 | 180.00 | 181.00 | 175.00 | 177.00 | 177.00 | -1.67% | 889,100 |
| Dec 29, 2025 | 173.00 | 180.00 | 173.00 | 180.00 | 180.00 | 3.45% | 3,043,300 |
| Dec 24, 2025 | 178.00 | 179.00 | 171.00 | 174.00 | 174.00 | -2.25% | 598,300 |
| Dec 23, 2025 | 178.00 | 180.00 | 170.00 | 178.00 | 178.00 | - | 3,167,000 |
| Dec 22, 2025 | 177.00 | 180.00 | 171.00 | 178.00 | 178.00 | 0.56% | 693,000 |
| Dec 19, 2025 | 178.00 | 178.00 | 171.00 | 177.00 | 177.00 | -1.12% | 3,121,400 |
| Dec 18, 2025 | 181.00 | 182.00 | 175.00 | 179.00 | 179.00 | -2.72% | 1,354,100 |
| Dec 17, 2025 | 178.00 | 185.00 | 173.00 | 184.00 | 184.00 | 2.79% | 3,449,400 |
| Dec 16, 2025 | 180.00 | 180.00 | 169.00 | 179.00 | 179.00 | -0.56% | 655,600 |
| Dec 15, 2025 | 181.00 | 182.00 | 177.00 | 180.00 | 180.00 | -1.10% | 3,041,100 |
| Dec 12, 2025 | 182.00 | 182.00 | 164.00 | 182.00 | 182.00 | 0.55% | 707,500 |
| Dec 11, 2025 | 183.00 | 184.00 | 179.00 | 181.00 | 181.00 | -1.63% | 3,612,700 |
| Dec 10, 2025 | 186.00 | 186.00 | 182.00 | 184.00 | 184.00 | -2.13% | 2,453,200 |
| Dec 9, 2025 | 191.00 | 195.00 | 184.00 | 188.00 | 188.00 | -1.05% | 5,402,000 |
| Dec 8, 2025 | 198.00 | 198.00 | 184.00 | 190.00 | 190.00 | -4.04% | 4,442,100 |
| Dec 5, 2025 | 199.00 | 200.00 | 193.00 | 198.00 | 198.00 | -1.00% | 4,434,300 |
| Dec 4, 2025 | 202.00 | 206.00 | 198.00 | 200.00 | 200.00 | - | 1,366,900 |
| Dec 3, 2025 | 218.00 | 222.00 | 200.00 | 200.00 | 200.00 | -9.91% | 10,240,600 |
| Dec 2, 2025 | 216.00 | 222.00 | 196.00 | 222.00 | 222.00 | 2.78% | 2,641,800 |
| Dec 1, 2025 | 252.00 | 252.00 | 212.00 | 216.00 | 216.00 | -7.69% | 4,481,300 |
| Nov 28, 2025 | 214.00 | 234.00 | 214.00 | 234.00 | 234.00 | 9.35% | 3,000,400 |
| Nov 27, 2025 | 195.00 | 214.00 | 195.00 | 214.00 | 214.00 | 9.74% | 7,032,600 |
| Nov 26, 2025 | 198.00 | 204.00 | 194.00 | 195.00 | 195.00 | -4.41% | 541,300 |
| Nov 25, 2025 | 196.00 | 204.00 | 195.00 | 204.00 | 204.00 | - | 7,186,300 |
| Nov 24, 2025 | 199.00 | 206.00 | 191.00 | 204.00 | 204.00 | 2.51% | 760,000 |
| Nov 21, 2025 | 198.00 | 204.00 | 192.00 | 199.00 | 199.00 | 0.51% | 2,885,000 |
| Nov 20, 2025 | 208.00 | 208.00 | 190.00 | 198.00 | 198.00 | -4.81% | 646,400 |
| Nov 19, 2025 | 210.00 | 214.00 | 196.00 | 208.00 | 208.00 | -0.95% | 3,267,100 |
| Nov 18, 2025 | 212.00 | 214.00 | 204.00 | 210.00 | 210.00 | 0.96% | 387,200 |