PT Utama Radar Cahaya Tbk(ID:RCCC)
Rp63.00-1.00 (-1.56%)
ID:RCCC
PT Utama Radar Cahaya Tbk historical prices
Rp63.00
At close:-1.00 (-1.56%)
PT Utama Radar Cahaya Tbk (RCCC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 64.00 | 64.00 | 60.00 | 63.00 | 63.00 | -1.56% | 1,304,300 | 0.93 |
| Nov 10, 2026 | 60.00 | 67.00 | 60.00 | 64.00 | 64.00 | -7.25% | 3,466,000 | 2.53 |
| Nov 09, 2026 | 63.00 | 69.00 | 63.00 | 66.00 | 66.00 | -4.35% | 2,929,100 | 2.18 |
| Nov 06, 2026 | 70.00 | 70.00 | 67.00 | 69.00 | 69.00 | -1.43% | 361,000 | 0.26 |
| Nov 05, 2026 | 72.00 | 76.00 | 67.00 | 70.00 | 70.00 | -2.78% | 787,400 | 0.55 |
| Nov 04, 2026 | 79.00 | 79.00 | 70.00 | 72.00 | 72.00 | -6.49% | 210,900 | 0.14 |
| Nov 03, 2026 | 67.00 | 78.00 | 67.00 | 77.00 | 77.00 | +4.05% | 1,150,200 | 0.79 |
| Nov 02, 2026 | 77.00 | 80.00 | 69.00 | 74.00 | 74.00 | -2.63% | 1,349,700 | 0.94 |
| Oct 30, 2026 | 76.00 | 82.00 | 73.00 | 76.00 | 76.00 | 0.00% | 494,400 | 0.34 |
| Oct 29, 2026 | 84.00 | 84.00 | 76.00 | 76.00 | 76.00 | -7.32% | 1,153,200 | 0.79 |
| Oct 28, 2026 | 91.00 | 91.00 | 82.00 | 82.00 | 82.00 | -9.89% | 3,084,200 | 2.16 |
| Oct 27, 2026 | 94.00 | 95.00 | 85.00 | 91.00 | 91.00 | 0.00% | 878,700 | 0.62 |
| Oct 26, 2026 | 97.00 | 97.00 | 89.00 | 91.00 | 91.00 | -4.21% | 387,200 | 0.27 |
| Oct 23, 2026 | 94.00 | 98.00 | 93.00 | 95.00 | 95.00 | +1.06% | 1,274,700 | 0.89 |
| Oct 22, 2026 | 98.00 | 98.00 | 91.00 | 94.00 | 94.00 | -2.08% | 4,123,200 | 2.98 |
| Oct 21, 2026 | 107.00 | 107.00 | 94.00 | 96.00 | 96.00 | -2.04% | 1,203,500 | 0.88 |
| Oct 20, 2026 | 91.00 | 110.00 | 91.00 | 98.00 | 98.00 | -2.00% | 4,659,100 | 3.43 |
| Oct 19, 2026 | 111.00 | 116.00 | 100.00 | 100.00 | 100.00 | -9.91% | 1,926,800 | 1.40 |
| Oct 16, 2026 | 117.00 | 129.00 | 107.00 | 111.00 | 111.00 | -5.93% | 9,774,700 | 7.96 |
| Oct 15, 2026 | 118.00 | 118.00 | 112.00 | 118.00 | 118.00 | +9.26% | 4,598,400 | 3.96 |
| Oct 14, 2026 | 100.00 | 108.00 | 100.00 | 108.00 | 108.00 | +9.09% | 7,994,600 | 7.66 |
| Oct 13, 2026 | 98.00 | 103.00 | 98.00 | 99.00 | 99.00 | +1.02% | 759,700 | 0.73 |
| Oct 12, 2026 | 103.00 | 105.00 | 98.00 | 98.00 | 98.00 | -4.85% | 1,091,500 | 1.05 |
| Oct 09, 2026 | 103.00 | 105.00 | 101.00 | 103.00 | 103.00 | 0.00% | 285,100 | 0.27 |
| Oct 08, 2026 | 104.00 | 105.00 | 100.00 | 103.00 | 103.00 | +3.00% | 456,600 | 0.44 |
| Oct 07, 2026 | 105.00 | 105.00 | 100.00 | 100.00 | 100.00 | -3.85% | 331,800 | 0.32 |
| Oct 06, 2026 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | +0.97% | 676,500 | 0.66 |
| Oct 05, 2026 | 108.00 | 108.00 | 100.00 | 103.00 | 103.00 | -1.90% | 1,173,800 | 1.15 |
| Oct 02, 2026 | 100.00 | 107.00 | 100.00 | 105.00 | 105.00 | +0.96% | 353,900 | 0.35 |
| Oct 01, 2026 | 107.00 | 107.00 | 103.00 | 104.00 | 104.00 | -2.80% | 797,300 | 0.78 |
| Sep 30, 2026 | 107.00 | 107.00 | 103.00 | 107.00 | 107.00 | 0.00% | 223,800 | 0.21 |
| Sep 29, 2026 | 107.00 | 111.00 | 103.00 | 107.00 | 107.00 | 0.00% | 938,600 | 0.89 |
| Sep 28, 2026 | 107.00 | 110.00 | 106.00 | 107.00 | 107.00 | 0.00% | 195,700 | 0.18 |
| Sep 25, 2026 | 109.00 | 113.00 | 107.00 | 107.00 | 107.00 | -1.83% | 616,900 | 0.58 |
| Sep 24, 2026 | 111.00 | 113.00 | 108.00 | 109.00 | 109.00 | -0.91% | 454,400 | 0.43 |
| Sep 23, 2026 | 115.00 | 115.00 | 110.00 | 110.00 | 110.00 | -0.90% | 269,800 | 0.25 |
| Sep 22, 2026 | 114.00 | 116.00 | 110.00 | 111.00 | 111.00 | -2.63% | 1,456,100 | 1.40 |
| Sep 21, 2026 | 115.00 | 117.00 | 113.00 | 114.00 | 114.00 | -0.87% | 1,023,400 | 0.99 |
| Sep 18, 2026 | 118.00 | 118.00 | 114.00 | 115.00 | 115.00 | 0.00% | 450,900 | 0.44 |
| Sep 17, 2026 | 112.00 | 117.00 | 111.00 | 115.00 | 115.00 | +2.68% | 1,018,200 | 1.00 |
| Sep 16, 2026 | 112.00 | 117.00 | 109.00 | 112.00 | 112.00 | 0.00% | 1,304,900 | 1.28 |
| Sep 15, 2026 | 113.00 | 115.00 | 112.00 | 112.00 | 112.00 | -0.88% | 228,100 | 0.22 |
| Sep 14, 2026 | 115.00 | 118.00 | 111.00 | 113.00 | 113.00 | -1.74% | 523,300 | 0.51 |
| Sep 11, 2026 | 114.00 | 119.00 | 108.00 | 115.00 | 115.00 | 0.00% | 511,300 | 0.50 |
| Sep 10, 2026 | 118.00 | 120.00 | 115.00 | 115.00 | 115.00 | 0.00% | 923,200 | 0.88 |
| Sep 09, 2026 | 117.00 | 120.00 | 115.00 | 115.00 | 115.00 | -1.71% | 664,000 | 0.63 |
| Sep 08, 2026 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | +0.86% | 1,472,700 | 1.43 |
| Sep 07, 2026 | 118.00 | 120.00 | 115.00 | 116.00 | 116.00 | -1.69% | 731,300 | 0.71 |
| Sep 04, 2026 | 120.00 | 121.00 | 117.00 | 118.00 | 118.00 | +0.85% | 497,000 | 0.46 |
| Sep 03, 2026 | 120.00 | 124.00 | 115.00 | 117.00 | 117.00 | -2.50% | 328,200 | 0.29 |
