PT Utama Radar Cahaya Tbk (IDX:RCCC)
Indonesia · Delayed Price · Currency is IDR 111.00
-7.00 (-5.93%)
Oct 16, 2026, 4:10 PM WIB
PT Utama Radar Cahaya Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 117.00 | 129.00 | 107.00 | 111.00 | 111.00 | -5.93% | 9,806,600 |
| Oct 15, 2026 | 118.00 | 118.00 | 112.00 | 118.00 | 118.00 | 9.26% | 4,598,400 |
| Oct 14, 2026 | 100.00 | 108.00 | 100.00 | 108.00 | 108.00 | 9.09% | 7,994,600 |
| Oct 13, 2026 | 98.00 | 103.00 | 98.00 | 99.00 | 99.00 | 1.02% | 759,700 |
| Oct 12, 2026 | 103.00 | 105.00 | 98.00 | 98.00 | 98.00 | -4.85% | 1,091,500 |
| Oct 9, 2026 | 103.00 | 105.00 | 101.00 | 103.00 | 103.00 | - | 285,100 |
| Oct 8, 2026 | 104.00 | 105.00 | 100.00 | 103.00 | 103.00 | 3.00% | 456,500 |
| Oct 7, 2026 | 105.00 | 105.00 | 100.00 | 100.00 | 100.00 | -3.85% | 331,800 |
| Oct 6, 2026 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 0.97% | 676,500 |
| Oct 5, 2026 | 108.00 | 108.00 | 100.00 | 103.00 | 103.00 | -1.90% | 1,173,800 |
| Oct 2, 2026 | 100.00 | 107.00 | 100.00 | 105.00 | 105.00 | 0.96% | 353,900 |
| Oct 1, 2026 | 107.00 | 107.00 | 103.00 | 104.00 | 104.00 | -2.80% | 797,300 |
| Sep 30, 2026 | 107.00 | 107.00 | 103.00 | 107.00 | 107.00 | - | 223,800 |
| Sep 29, 2026 | 107.00 | 111.00 | 103.00 | 107.00 | 107.00 | - | 938,600 |
| Sep 28, 2026 | 107.00 | 110.00 | 106.00 | 107.00 | 107.00 | - | 195,700 |
| Sep 25, 2026 | 109.00 | 113.00 | 107.00 | 107.00 | 107.00 | -1.83% | 616,900 |
| Sep 24, 2026 | 111.00 | 113.00 | 108.00 | 109.00 | 109.00 | -0.91% | 454,400 |
| Sep 23, 2026 | 115.00 | 115.00 | 110.00 | 110.00 | 110.00 | -0.90% | 269,800 |
| Sep 22, 2026 | 114.00 | 116.00 | 110.00 | 111.00 | 111.00 | -2.63% | 1,456,100 |
| Sep 21, 2026 | 115.00 | 117.00 | 113.00 | 114.00 | 114.00 | -0.87% | 1,023,400 |
| Sep 18, 2026 | 118.00 | 118.00 | 114.00 | 115.00 | 115.00 | - | 450,900 |
| Sep 17, 2026 | 112.00 | 117.00 | 111.00 | 115.00 | 115.00 | 2.68% | 1,018,200 |
| Sep 16, 2026 | 112.00 | 117.00 | 109.00 | 112.00 | 112.00 | - | 1,304,900 |
| Sep 15, 2026 | 113.00 | 115.00 | 112.00 | 112.00 | 112.00 | -0.88% | 228,100 |
| Sep 14, 2026 | 115.00 | 118.00 | 111.00 | 113.00 | 113.00 | -1.74% | 523,300 |
| Sep 11, 2026 | 114.00 | 119.00 | 108.00 | 115.00 | 115.00 | - | 511,300 |
| Sep 10, 2026 | 118.00 | 120.00 | 115.00 | 115.00 | 115.00 | - | 923,200 |
| Sep 9, 2026 | 117.00 | 120.00 | 115.00 | 115.00 | 115.00 | -1.71% | 664,000 |
| Sep 8, 2026 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 0.86% | 1,472,700 |
| Sep 7, 2026 | 118.00 | 120.00 | 115.00 | 116.00 | 116.00 | -1.69% | 731,300 |
| Sep 4, 2026 | 120.00 | 121.00 | 117.00 | 118.00 | 118.00 | 0.85% | 497,000 |
| Sep 3, 2026 | 120.00 | 124.00 | 115.00 | 117.00 | 117.00 | -2.50% | 328,200 |
| Sep 2, 2026 | 114.00 | 122.00 | 113.00 | 120.00 | 120.00 | 5.26% | 3,949,200 |
| Sep 1, 2026 | 116.00 | 120.00 | 113.00 | 114.00 | 114.00 | -0.87% | 652,600 |
| Aug 31, 2026 | 115.00 | 117.00 | 110.00 | 115.00 | 115.00 | 3.60% | 1,579,400 |
| Aug 28, 2026 | 115.00 | 115.00 | 108.00 | 111.00 | 111.00 | -2.63% | 1,312,800 |
| Aug 27, 2026 | 113.00 | 116.00 | 109.00 | 114.00 | 114.00 | 3.64% | 2,559,400 |
| Aug 26, 2026 | 107.00 | 111.00 | 106.00 | 110.00 | 110.00 | 3.77% | 1,597,400 |
| Aug 24, 2026 | 108.00 | 111.00 | 106.00 | 106.00 | 106.00 | -1.85% | 1,125,200 |
| Aug 21, 2026 | 110.00 | 110.00 | 106.00 | 108.00 | 108.00 | - | 533,200 |
| Aug 20, 2026 | 104.00 | 110.00 | 103.00 | 108.00 | 108.00 | 3.85% | 1,462,800 |
| Aug 19, 2026 | 103.00 | 106.00 | 103.00 | 104.00 | 104.00 | 0.97% | 331,800 |
| Aug 18, 2026 | 106.00 | 107.00 | 102.00 | 103.00 | 103.00 | -1.90% | 958,700 |
| Aug 14, 2026 | 104.00 | 108.00 | 103.00 | 105.00 | 105.00 | 1.94% | 1,080,900 |
| Aug 13, 2026 | 104.00 | 107.00 | 103.00 | 103.00 | 103.00 | - | 1,230,200 |
| Aug 12, 2026 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 0.98% | 976,000 |
| Aug 11, 2026 | 101.00 | 105.00 | 100.00 | 102.00 | 102.00 | 2.00% | 1,719,400 |
| Aug 10, 2026 | 102.00 | 102.00 | 99.00 | 100.00 | 100.00 | -1.96% | 5,847,100 |
| Aug 7, 2026 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | 2.00% | 1,316,800 |
| Aug 6, 2026 | 100.00 | 103.00 | 100.00 | 100.00 | 100.00 | - | 482,600 |