PT Utama Radar Cahaya Tbk (IDX:RCCC)
Indonesia · Delayed Price · Currency is IDR 109.00
+2.00 (1.87%)
Aug 1, 2025, 4:02 PM WIB
PT Utama Radar Cahaya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 109.00 | 112.00 | 108.00 | 109.00 | 109.00 | 1.87% | 1,326,200 |
| Jul 31, 2025 | 110.00 | 111.00 | 107.00 | 107.00 | 107.00 | - | 1,302,300 |
| Jul 30, 2025 | 113.00 | 113.00 | 107.00 | 107.00 | 107.00 | - | 320,300 |
| Jul 29, 2025 | 110.00 | 112.00 | 107.00 | 107.00 | 107.00 | 1.90% | 551,100 |
| Jul 28, 2025 | 105.00 | 112.00 | 105.00 | 105.00 | 105.00 | - | 1,494,300 |
| Jul 25, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | 251,800 |
| Jul 24, 2025 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | 0.95% | 378,300 |
| Jul 23, 2025 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | -0.94% | 232,900 |
| Jul 22, 2025 | 106.00 | 108.00 | 106.00 | 106.00 | 106.00 | - | 491,200 |
| Jul 21, 2025 | 105.00 | 109.00 | 104.00 | 106.00 | 106.00 | 1.92% | 594,200 |
| Jul 18, 2025 | 107.00 | 109.00 | 104.00 | 104.00 | 104.00 | -1.89% | 840,700 |
| Jul 17, 2025 | 105.00 | 115.00 | 105.00 | 106.00 | 106.00 | 0.95% | 1,434,400 |
| Jul 16, 2025 | 108.00 | 109.00 | 105.00 | 105.00 | 105.00 | -1.87% | 4,988,700 |
| Jul 15, 2025 | 109.00 | 111.00 | 107.00 | 107.00 | 107.00 | -1.83% | 180,300 |
| Jul 14, 2025 | 110.00 | 113.00 | 108.00 | 109.00 | 109.00 | -0.91% | 5,462,400 |
| Jul 11, 2025 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | 0.92% | 332,900 |
| Jul 10, 2025 | 110.00 | 112.00 | 109.00 | 109.00 | 109.00 | -0.91% | 4,659,300 |
| Jul 9, 2025 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | - | 329,900 |
| Jul 8, 2025 | 111.00 | 113.00 | 110.00 | 110.00 | 110.00 | -0.90% | 244,700 |
| Jul 7, 2025 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | -0.89% | 4,621,100 |
| Jul 4, 2025 | 113.00 | 114.00 | 109.00 | 112.00 | 112.00 | -0.88% | 884,100 |
| Jul 3, 2025 | 108.00 | 113.00 | 107.00 | 113.00 | 113.00 | 4.63% | 4,745,600 |
| Jul 2, 2025 | 105.00 | 110.00 | 104.00 | 108.00 | 108.00 | 2.86% | 340,500 |
| Jul 1, 2025 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | -2.78% | 5,112,700 |
| Jun 30, 2025 | 106.00 | 110.00 | 105.00 | 108.00 | 108.00 | 1.89% | 143,600 |
| Jun 26, 2025 | 105.00 | 107.00 | 102.00 | 106.00 | 106.00 | 0.95% | 4,864,700 |
| Jun 25, 2025 | 103.00 | 109.00 | 102.00 | 105.00 | 105.00 | 3.96% | 79,300 |
| Jun 24, 2025 | 105.00 | 105.00 | 100.00 | 101.00 | 101.00 | -5.61% | 230,800 |
| Jun 23, 2025 | 107.00 | 108.00 | 103.00 | 107.00 | 107.00 | -0.93% | 5,043,500 |
| Jun 20, 2025 | 106.00 | 110.00 | 106.00 | 108.00 | 108.00 | 2.86% | 445,400 |
| Jun 19, 2025 | 114.00 | 114.00 | 103.00 | 105.00 | 105.00 | -7.89% | 3,341,900 |
| Jun 18, 2025 | 115.00 | 115.00 | 108.00 | 114.00 | 114.00 | -0.87% | 1,151,000 |
| Jun 17, 2025 | 117.00 | 117.00 | 113.00 | 115.00 | 115.00 | -1.71% | 184,400 |
| Jun 16, 2025 | 120.00 | 120.00 | 112.00 | 117.00 | 117.00 | -1.68% | 1,006,800 |
| Jun 13, 2025 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | -0.83% | 808,800 |
| Jun 12, 2025 | 117.00 | 120.00 | 116.00 | 120.00 | 120.00 | 2.56% | 955,800 |
| Jun 11, 2025 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | - | 761,400 |
| Jun 10, 2025 | 115.00 | 118.00 | 114.00 | 117.00 | 117.00 | 1.74% | 4,092,900 |
| Jun 5, 2025 | 116.00 | 118.00 | 106.00 | 115.00 | 115.00 | -0.86% | 3,233,400 |
| Jun 4, 2025 | 117.00 | 120.00 | 115.00 | 116.00 | 116.00 | -1.69% | 2,929,900 |
| Jun 3, 2025 | 120.00 | 121.00 | 112.00 | 118.00 | 118.00 | -1.67% | 1,221,300 |
| Jun 2, 2025 | 122.00 | 123.00 | 117.00 | 120.00 | 120.00 | -1.64% | 5,783,000 |
| May 28, 2025 | 123.00 | 123.00 | 118.00 | 122.00 | 122.00 | -0.81% | 1,562,900 |
| May 27, 2025 | 122.00 | 123.00 | 118.00 | 123.00 | 123.00 | 0.82% | 1,180,900 |
| May 26, 2025 | 123.00 | 125.00 | 115.00 | 122.00 | 122.00 | -0.81% | 8,766,100 |
| May 23, 2025 | 126.00 | 126.00 | 122.00 | 123.00 | 123.00 | -2.38% | 3,294,300 |
| May 22, 2025 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | 0.80% | 988,900 |
| May 21, 2025 | 124.00 | 127.00 | 124.00 | 125.00 | 125.00 | -0.79% | 1,341,800 |
| May 20, 2025 | 129.00 | 129.00 | 124.00 | 126.00 | 126.00 | -2.33% | 239,900 |
| May 19, 2025 | 129.00 | 129.00 | 126.00 | 129.00 | 129.00 | - | 609,300 |