PT Utama Radar Cahaya Tbk (IDX:RCCC)
Indonesia · Delayed Price · Currency is IDR 80.00
-3.00 (-3.61%)
Jun 24, 2026, 3:42 PM WIB
PT Utama Radar Cahaya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 101.00 | 107.00 | 95.00 | 101.00 | 101.00 | - | 16,360,500 |
| May 29, 2026 | 102.00 | 102.00 | 97.00 | 101.00 | 101.00 | -0.98% | 15,118,600 |
| May 26, 2026 | 101.00 | 111.00 | 100.00 | 102.00 | 102.00 | 0.99% | 14,752,400 |
| May 25, 2026 | 105.00 | 105.00 | 99.00 | 101.00 | 101.00 | -3.81% | 19,173,900 |
| May 22, 2026 | 105.00 | 108.00 | 102.00 | 105.00 | 105.00 | -0.94% | 25,508,100 |
| May 21, 2026 | 110.00 | 112.00 | 104.00 | 106.00 | 106.00 | -3.64% | 13,356,400 |
| May 20, 2026 | 113.00 | 114.00 | 108.00 | 110.00 | 110.00 | -2.65% | 14,813,800 |
| May 19, 2026 | 113.00 | 116.00 | 103.00 | 113.00 | 113.00 | -0.88% | 18,158,500 |
| May 18, 2026 | 114.00 | 116.00 | 106.00 | 114.00 | 114.00 | - | 27,448,300 |
| May 13, 2026 | 111.00 | 117.00 | 107.00 | 114.00 | 114.00 | 2.70% | 19,664,200 |
| May 12, 2026 | 107.00 | 113.00 | 104.00 | 111.00 | 111.00 | 3.74% | 22,995,700 |
| May 11, 2026 | 111.00 | 112.00 | 103.00 | 107.00 | 107.00 | -2.73% | 23,276,100 |
| May 8, 2026 | 113.00 | 113.00 | 107.00 | 110.00 | 110.00 | -2.65% | 16,565,400 |
| May 7, 2026 | 112.00 | 117.00 | 107.00 | 113.00 | 113.00 | 0.89% | 20,535,100 |
| May 6, 2026 | 104.00 | 114.00 | 101.00 | 112.00 | 112.00 | 7.69% | 21,320,000 |
| May 5, 2026 | 106.00 | 108.00 | 102.00 | 104.00 | 104.00 | -2.80% | 7,301,300 |
| May 4, 2026 | 106.00 | 111.00 | 104.00 | 107.00 | 107.00 | 0.94% | 13,205,200 |
| Apr 30, 2026 | 104.00 | 109.00 | 103.00 | 106.00 | 106.00 | 1.92% | 7,591,400 |
| Apr 29, 2026 | 103.00 | 107.00 | 102.00 | 104.00 | 104.00 | - | 6,562,100 |
| Apr 28, 2026 | 106.00 | 108.00 | 104.00 | 104.00 | 104.00 | -0.95% | 8,270,200 |
| Apr 27, 2026 | 110.00 | 111.00 | 104.00 | 105.00 | 105.00 | -1.87% | 13,697,300 |
| Apr 24, 2026 | 109.00 | 113.00 | 103.00 | 107.00 | 107.00 | - | 13,964,100 |
| Apr 23, 2026 | 112.00 | 112.00 | 104.00 | 107.00 | 107.00 | -3.60% | 24,020,100 |
| Apr 22, 2026 | 116.00 | 118.00 | 110.00 | 111.00 | 111.00 | -3.48% | 20,344,800 |
| Apr 21, 2026 | 119.00 | 119.00 | 109.00 | 115.00 | 115.00 | - | 31,062,300 |
| Apr 20, 2026 | 107.00 | 116.00 | 105.00 | 115.00 | 115.00 | 7.48% | 30,531,800 |
| Apr 17, 2026 | 105.00 | 108.00 | 103.00 | 107.00 | 107.00 | 1.90% | 19,664,100 |
| Apr 16, 2026 | 105.00 | 106.00 | 101.00 | 105.00 | 105.00 | - | 13,113,300 |
| Apr 15, 2026 | 107.00 | 108.00 | 101.00 | 105.00 | 105.00 | -0.94% | 18,869,000 |
| Apr 14, 2026 | 102.00 | 108.00 | 98.00 | 106.00 | 106.00 | 3.92% | 16,924,200 |
| Apr 13, 2026 | 104.00 | 107.00 | 100.00 | 102.00 | 102.00 | -1.92% | 14,266,600 |
| Apr 10, 2026 | 100.00 | 109.00 | 98.00 | 104.00 | 104.00 | 4.00% | 12,330,900 |
| Apr 9, 2026 | 102.00 | 103.00 | 97.00 | 100.00 | 100.00 | -0.99% | 11,480,300 |
| Apr 8, 2026 | 103.00 | 106.00 | 99.00 | 101.00 | 101.00 | -1.94% | 5,806,400 |
| Apr 7, 2026 | 103.00 | 106.00 | 98.00 | 103.00 | 103.00 | - | 13,706,200 |
| Apr 6, 2026 | 107.00 | 111.00 | 102.00 | 103.00 | 103.00 | -4.63% | 9,513,800 |