PT Utama Radar Cahaya Tbk (IDX:RCCC)
Indonesia · Delayed Price · Currency is IDR 114.00
+3.00 (2.70%)
May 13, 2026, 4:06 PM WIB
PT Utama Radar Cahaya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 111.00 | 115.00 | 107.00 | 114.00 | - | 2.70% | 16,627,200 |
| 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% | 11,479,800 |
| 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 |
| Apr 2, 2026 | 106.00 | 113.00 | 101.00 | 108.00 | 108.00 | 1.89% | 10,431,200 |
| Apr 1, 2026 | 108.00 | 112.00 | 98.00 | 106.00 | 106.00 | -1.85% | 13,468,200 |
| Mar 31, 2026 | 113.00 | 119.00 | 105.00 | 108.00 | 108.00 | -3.57% | 16,183,500 |
| Mar 30, 2026 | 106.00 | 112.00 | 99.00 | 112.00 | 112.00 | 9.80% | 18,295,200 |
| Mar 27, 2026 | 101.00 | 107.00 | 96.00 | 102.00 | 102.00 | 0.99% | 7,819,700 |
| Mar 26, 2026 | 107.00 | 107.00 | 99.00 | 101.00 | 101.00 | -3.81% | 10,549,700 |
| Mar 25, 2026 | 112.00 | 112.00 | 98.00 | 105.00 | 105.00 | -0.94% | 11,652,400 |
| Mar 17, 2026 | 108.00 | 113.00 | 100.00 | 106.00 | 106.00 | -0.93% | 12,103,300 |
| Mar 16, 2026 | 111.00 | 114.00 | 103.00 | 107.00 | 107.00 | -2.73% | 8,392,700 |
| Mar 13, 2026 | 116.00 | 119.00 | 106.00 | 110.00 | 110.00 | -4.35% | 5,486,700 |
| Mar 12, 2026 | 132.00 | 132.00 | 114.00 | 115.00 | 115.00 | -8.73% | 10,865,700 |
| Mar 11, 2026 | 117.00 | 126.00 | 106.00 | 126.00 | 126.00 | 9.57% | 9,166,500 |
| Mar 10, 2026 | 126.00 | 132.00 | 115.00 | 115.00 | 115.00 | -9.45% | 8,205,700 |
| Mar 9, 2026 | 131.00 | 135.00 | 120.00 | 127.00 | 127.00 | -3.79% | 11,286,700 |
| Mar 6, 2026 | 134.00 | 138.00 | 125.00 | 132.00 | 132.00 | -1.49% | 7,354,700 |
| Mar 5, 2026 | 126.00 | 138.00 | 117.00 | 134.00 | 134.00 | 6.35% | 15,113,300 |
| Mar 4, 2026 | 138.00 | 139.00 | 126.00 | 126.00 | 126.00 | -9.35% | 5,504,300 |
| Mar 3, 2026 | 139.00 | 140.00 | 130.00 | 139.00 | 139.00 | - | 9,652,000 |
| Mar 2, 2026 | 132.00 | 139.00 | 123.00 | 139.00 | 139.00 | 5.30% | 8,726,100 |
| 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 |