PT Utama Radar Cahaya Tbk (IDX:RCCC)
Indonesia · Delayed Price · Currency is IDR 103.00
+1.00 (0.98%)
Aug 12, 2026, 3:47 PM WIB
PT Utama Radar Cahaya Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 101.00 | 103.00 | 100.00 | 100.00 | 100.00 | -2.91% | 888,500 |
| Aug 4, 2026 | 99.00 | 104.00 | 99.00 | 103.00 | 103.00 | 6.19% | 1,620,000 |
| Aug 3, 2026 | 99.00 | 101.00 | 97.00 | 97.00 | 97.00 | -3.00% | 709,600 |
| Jul 31, 2026 | 95.00 | 101.00 | 94.00 | 100.00 | 100.00 | 5.26% | 1,331,400 |
| Jul 30, 2026 | 95.00 | 96.00 | 90.00 | 95.00 | 95.00 | - | 487,200 |
| Jul 29, 2026 | 95.00 | 97.00 | 90.00 | 95.00 | 95.00 | - | 1,106,200 |
| Jul 28, 2026 | 99.00 | 99.00 | 91.00 | 95.00 | 95.00 | 5.56% | 1,343,600 |
| Jul 27, 2026 | 100.00 | 100.00 | 90.00 | 90.00 | 90.00 | -8.16% | 1,101,300 |
| Jul 24, 2026 | 105.00 | 109.00 | 98.00 | 98.00 | 98.00 | -6.67% | 589,200 |
| Jul 23, 2026 | 96.00 | 105.00 | 96.00 | 105.00 | 105.00 | 9.38% | 3,657,800 |
| Jul 22, 2026 | 90.00 | 96.00 | 89.00 | 96.00 | 96.00 | 9.09% | 3,231,200 |
| Jul 21, 2026 | 89.00 | 91.00 | 88.00 | 88.00 | 88.00 | -1.12% | 271,400 |
| Jul 20, 2026 | 90.00 | 90.00 | 87.00 | 89.00 | 89.00 | - | 393,200 |
| Jul 17, 2026 | 90.00 | 91.00 | 88.00 | 89.00 | 89.00 | -1.11% | 533,000 |
| Jul 16, 2026 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | - | 322,000 |
| Jul 15, 2026 | 89.00 | 93.00 | 89.00 | 90.00 | 90.00 | -1.10% | 1,450,200 |
| Jul 14, 2026 | 89.00 | 92.00 | 88.00 | 91.00 | 91.00 | 2.25% | 374,000 |
| Jul 13, 2026 | 88.00 | 91.00 | 87.00 | 89.00 | 89.00 | 1.14% | 173,000 |
| Jul 10, 2026 | 88.00 | 90.00 | 86.00 | 88.00 | 88.00 | 1.15% | 179,100 |
| Jul 9, 2026 | 89.00 | 89.00 | 84.00 | 87.00 | 87.00 | -1.14% | 279,900 |
| Jul 8, 2026 | 91.00 | 95.00 | 87.00 | 88.00 | 88.00 | -3.30% | 415,700 |
| Jul 7, 2026 | 91.00 | 96.00 | 88.00 | 91.00 | 91.00 | -1.09% | 355,600 |
| Jul 6, 2026 | 93.00 | 100.00 | 91.00 | 92.00 | 92.00 | -1.08% | 696,400 |
| Jul 3, 2026 | 85.00 | 93.00 | 85.00 | 93.00 | 93.00 | 9.41% | 2,156,100 |
| Jul 2, 2026 | 78.00 | 85.00 | 78.00 | 85.00 | 85.00 | 8.97% | 1,704,300 |
| Jul 1, 2026 | 80.00 | 80.00 | 75.00 | 78.00 | 78.00 | -2.50% | 863,900 |
| Jun 30, 2026 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | -1.23% | 393,600 |
| Jun 29, 2026 | 81.00 | 82.00 | 79.00 | 81.00 | 81.00 | - | 112,500 |
| Jun 26, 2026 | 84.00 | 84.00 | 79.00 | 81.00 | 81.00 | -2.41% | 362,700 |
| Jun 25, 2026 | 81.00 | 84.00 | 80.00 | 83.00 | 83.00 | 3.75% | 175,200 |
| Jun 24, 2026 | 84.00 | 85.00 | 80.00 | 80.00 | 80.00 | -3.61% | 194,100 |
| Jun 23, 2026 | 85.00 | 86.00 | 82.00 | 83.00 | 83.00 | -2.35% | 527,500 |
| Jun 22, 2026 | 86.00 | 87.00 | 83.00 | 85.00 | 85.00 | - | 214,100 |
| Jun 19, 2026 | 86.00 | 90.00 | 84.00 | 85.00 | 85.00 | 1.19% | 1,200,200 |
| Jun 18, 2026 | 84.00 | 85.00 | 81.00 | 84.00 | 84.00 | -1.18% | 554,300 |
| Jun 17, 2026 | 87.00 | 90.00 | 84.00 | 85.00 | 85.00 | -2.30% | 1,060,200 |
| Jun 15, 2026 | 80.00 | 87.00 | 79.00 | 87.00 | 87.00 | 8.75% | 2,367,700 |
| Jun 12, 2026 | 81.00 | 82.00 | 79.00 | 80.00 | 80.00 | -1.23% | 823,200 |
| Jun 11, 2026 | 81.00 | 82.00 | 79.00 | 81.00 | 81.00 | - | 428,200 |
| Jun 10, 2026 | 81.00 | 82.00 | 78.00 | 81.00 | 81.00 | -1.22% | 717,000 |
| Jun 9, 2026 | 73.00 | 83.00 | 73.00 | 82.00 | 82.00 | 1.23% | 4,045,800 |
| Jun 8, 2026 | 87.00 | 91.00 | 81.00 | 81.00 | 81.00 | -10.00% | 3,084,300 |
| Jun 5, 2026 | 97.00 | 98.00 | 90.00 | 90.00 | 90.00 | -9.09% | 11,330,400 |
| Jun 4, 2026 | 100.00 | 101.00 | 91.00 | 99.00 | 99.00 | -1.98% | 5,509,100 |
| Jun 3, 2026 | 101.00 | 104.00 | 95.00 | 101.00 | 101.00 | - | 15,261,900 |