PT Utama Radar Cahaya Tbk (IDX:RCCC)
Indonesia · Delayed Price · Currency is IDR 132.00
-4.00 (-2.94%)
At close: Feb 27, 2026
PT Utama Radar Cahaya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 137.00 | 138.00 | 129.00 | 132.00 | 132.00 | -2.94% | 6,545,700 |
| Feb 26, 2026 | 141.00 | 143.00 | 133.00 | 136.00 | 136.00 | -3.55% | 9,691,400 |
| Feb 25, 2026 | 144.00 | 145.00 | 135.00 | 141.00 | 141.00 | -2.08% | 6,866,400 |
| Feb 24, 2026 | 143.00 | 146.00 | 136.00 | 144.00 | 144.00 | 1.41% | 7,021,800 |
| Feb 23, 2026 | 147.00 | 148.00 | 140.00 | 142.00 | 142.00 | -4.05% | 6,857,600 |
| Feb 20, 2026 | 145.00 | 152.00 | 140.00 | 148.00 | 148.00 | 2.78% | 8,140,700 |
| Feb 19, 2026 | 148.00 | 154.00 | 139.00 | 144.00 | 144.00 | -2.70% | 17,817,600 |
| Feb 18, 2026 | 137.00 | 152.00 | 133.00 | 148.00 | 148.00 | 6.47% | 12,846,300 |
| Feb 13, 2026 | 141.00 | 141.00 | 135.00 | 139.00 | 139.00 | -1.42% | 962,300 |
| Feb 12, 2026 | 143.00 | 147.00 | 136.00 | 141.00 | 141.00 | -1.40% | 5,444,100 |
| Feb 11, 2026 | 142.00 | 151.00 | 133.00 | 143.00 | 143.00 | 0.70% | 7,054,300 |
| Feb 10, 2026 | 148.00 | 151.00 | 139.00 | 142.00 | 142.00 | -4.05% | 3,707,400 |
| Feb 9, 2026 | 148.00 | 151.00 | 139.00 | 148.00 | 148.00 | - | 3,452,300 |
| Feb 6, 2026 | 151.00 | 153.00 | 141.00 | 148.00 | 148.00 | -1.99% | 5,128,900 |
| Feb 5, 2026 | 149.00 | 154.00 | 138.00 | 151.00 | 151.00 | 1.34% | 914,500 |
| Feb 4, 2026 | 163.00 | 163.00 | 140.00 | 149.00 | 149.00 | -3.25% | 994,100 |
| Feb 3, 2026 | 157.00 | 160.00 | 145.00 | 154.00 | 154.00 | 2.67% | 779,300 |
| 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 |