PT Raja Roti Cemerlang Tbk(ID:BRRC)
42.000.00 (0.00%)
ID:BRRC
PT Raja Roti Cemerlang Tbk historical prices
42.00
At close:0.00 (0.00%)
PT Raja Roti Cemerlang Tbk (BRRC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 42.00 | 43.00 | 40.00 | 42.00 | 42.00 | 0.00% | 4,378,300 | 0.11 |
| Nov 10, 2026 | 41.00 | 42.00 | 40.00 | 42.00 | 42.00 | +5.00% | 1,507,700 | 0.04 |
| Nov 09, 2026 | 40.00 | 42.00 | 39.00 | 41.00 | 41.00 | +2.50% | 5,610,300 | 0.13 |
| Nov 06, 2026 | 40.00 | 40.00 | 38.00 | 40.00 | 40.00 | 0.00% | 3,817,900 | 0.08 |
| Nov 05, 2026 | 39.00 | 41.00 | 39.00 | 40.00 | 40.00 | +2.56% | 2,344,600 | 0.05 |
| Nov 04, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | -4.88% | 3,278,400 | 0.07 |
| Nov 03, 2026 | 44.00 | 46.00 | 41.00 | 41.00 | 41.00 | -6.82% | 5,221,700 | 0.11 |
| Nov 02, 2026 | 43.00 | 46.00 | 42.00 | 44.00 | 44.00 | -2.22% | 3,074,300 | 0.07 |
| Oct 30, 2026 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | -6.25% | 3,643,400 | 0.08 |
| Oct 29, 2026 | 50.00 | 51.00 | 48.00 | 48.00 | 48.00 | -5.88% | 7,493,900 | 0.16 |
| Oct 28, 2026 | 49.00 | 51.00 | 46.00 | 51.00 | 51.00 | +4.08% | 6,595,700 | 0.14 |
| Oct 27, 2026 | 50.00 | 51.00 | 48.00 | 49.00 | 49.00 | -3.92% | 9,487,200 | 0.20 |
| Oct 26, 2026 | 52.00 | 52.00 | 49.00 | 51.00 | 51.00 | 0.00% | 4,963,900 | 0.11 |
| Oct 23, 2026 | 49.00 | 53.00 | 48.00 | 51.00 | 51.00 | +4.08% | 7,417,600 | 0.16 |
| Oct 22, 2026 | 47.00 | 51.00 | 47.00 | 49.00 | 49.00 | 0.00% | 8,218,000 | 0.18 |
| Oct 21, 2026 | 51.00 | 51.00 | 46.00 | 49.00 | 49.00 | 0.00% | 5,353,800 | 0.11 |
| Oct 20, 2026 | 45.00 | 50.00 | 45.00 | 49.00 | 49.00 | +2.08% | 10,163,900 | 0.22 |
| Oct 19, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -5.88% | 1,091,400 | 0.02 |
| Oct 16, 2026 | 54.00 | 54.00 | 51.00 | 51.00 | 51.00 | -13.56% | 5,514,900 | 0.12 |
| Oct 15, 2026 | 57.00 | 60.00 | 55.00 | 59.00 | 59.00 | +5.36% | 70,471,900 | 1.52 |
| Oct 14, 2026 | 58.00 | 59.00 | 56.00 | 56.00 | 56.00 | -1.75% | 7,137,400 | 0.15 |
| Oct 13, 2026 | 57.00 | 61.00 | 55.00 | 57.00 | 57.00 | 0.00% | 20,577,200 | 0.45 |
| Oct 12, 2026 | 68.00 | 70.00 | 56.00 | 57.00 | 57.00 | -5.00% | 143,942,800 | 3.28 |
| Oct 09, 2026 | 53.00 | 62.00 | 51.00 | 60.00 | 60.00 | +13.21% | 48,265,000 | 1.12 |
| Oct 08, 2026 | 55.00 | 56.00 | 53.00 | 53.00 | 53.00 | -1.85% | 3,369,400 | 0.08 |
| Oct 07, 2026 | 57.00 | 57.00 | 54.00 | 54.00 | 54.00 | 0.00% | 8,617,100 | 0.20 |
| Oct 06, 2026 | 50.00 | 56.00 | 50.00 | 54.00 | 54.00 | +8.00% | 15,253,300 | 0.35 |
| Oct 05, 2026 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | +4.17% | 3,112,100 | 0.07 |
| Oct 02, 2026 | 50.00 | 51.00 | 47.00 | 48.00 | 48.00 | -4.00% | 3,018,600 | 0.07 |
| Oct 01, 2026 | 52.00 | 53.00 | 48.00 | 50.00 | 50.00 | -1.96% | 5,432,400 | 0.12 |
| Sep 30, 2026 | 48.00 | 53.00 | 47.00 | 51.00 | 51.00 | +10.87% | 22,467,100 | 0.51 |
| Sep 29, 2026 | 45.00 | 48.00 | 43.00 | 46.00 | 46.00 | -8.00% | 17,689,300 | 0.40 |
| Sep 28, 2026 | 53.00 | 70.00 | 50.00 | 50.00 | 50.00 | -13.79% | 124,704,800 | 2.96 |
| Sep 25, 2026 | 67.00 | 68.00 | 57.00 | 58.00 | 58.00 | -13.43% | 26,020,900 | 0.62 |
| Sep 24, 2026 | 69.00 | 71.00 | 67.00 | 67.00 | 67.00 | -1.47% | 15,662,100 | 0.38 |
| Sep 23, 2026 | 66.00 | 69.00 | 65.00 | 68.00 | 68.00 | +3.03% | 18,780,100 | 0.45 |
| Sep 22, 2026 | 67.00 | 76.00 | 65.00 | 66.00 | 66.00 | -2.94% | 83,171,100 | 2.08 |
| Sep 21, 2026 | 69.00 | 71.00 | 67.00 | 68.00 | 68.00 | -2.86% | 9,248,400 | 0.23 |
| Sep 18, 2026 | 70.00 | 74.00 | 70.00 | 70.00 | 70.00 | -1.41% | 15,087,300 | 0.38 |
| Sep 17, 2026 | 72.00 | 73.00 | 70.00 | 71.00 | 71.00 | -1.39% | 7,781,600 | 0.20 |
| Sep 16, 2026 | 73.00 | 75.00 | 71.00 | 72.00 | 72.00 | 0.00% | 12,505,200 | 0.32 |
| Sep 15, 2026 | 71.00 | 76.00 | 71.00 | 72.00 | 72.00 | +1.41% | 15,077,300 | 0.38 |
| Sep 14, 2026 | 73.00 | 73.00 | 70.00 | 71.00 | 71.00 | -2.74% | 7,180,000 | 0.18 |
| Sep 11, 2026 | 74.00 | 75.00 | 69.00 | 73.00 | 73.00 | -1.35% | 18,096,500 | 0.46 |
| Sep 10, 2026 | 75.00 | 78.00 | 74.00 | 74.00 | 74.00 | -1.33% | 32,685,100 | 0.84 |
| Sep 09, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 0.00% | 8,256,800 | 0.21 |
| Sep 08, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | +1.35% | 6,345,400 | 0.16 |
| Sep 07, 2026 | 75.00 | 77.00 | 74.00 | 74.00 | 74.00 | -1.33% | 13,138,300 | 0.34 |
| Sep 04, 2026 | 75.00 | 77.00 | 74.00 | 75.00 | 75.00 | +1.35% | 29,897,500 | 0.78 |
| Sep 03, 2026 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | -1.33% | 12,862,000 | 0.33 |
