PT Utama Radar Cahaya Tbk (IDX:RCCC)
Indonesia · Delayed Price · Currency is IDR 116.00
+2.00 (1.75%)
Sep 2, 2026, 1:49 PM WIB
PT Utama Radar Cahaya Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 114.00 | 122.00 | 114.00 | 116.00 | - | 1.75% | 2,478,700 |
| 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 |
| 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 |