Price History - RCCC

Kembali ke Company
Ticker: RCCC
Company: PT Utama Radar Cahaya Tbk
Date Open High Low Close Volume Value
26-Oct-2022 107.62 111.43 105.71 105.71 1,920,660 0
25-Oct-2022 109.52 110.48 108.57 108.57 1,219,050 0
24-Oct-2022 112.38 112.38 103.81 110.48 1,196,160 0
21-Oct-2022 112.38 113.33 111.43 112.38 637,560 0
20-Oct-2022 112.38 114.29 111.43 113.33 1,153,320 0
19-Oct-2022 112.38 112.38 109.52 112.38 751,485 0
18-Oct-2022 112.38 114.29 111.43 112.38 641,130 0
17-Oct-2022 114.29 114.29 109.52 114.29 886,830 0
14-Oct-2022 107.62 113.33 107.62 113.33 1,096,410 0
13-Oct-2022 112.38 112.38 107.62 112.38 813,540 0
12-Oct-2022 113.33 114.29 111.43 112.38 519,960 0
11-Oct-2022 116.19 116.19 111.43 114.29 1,615,110 0
10-Oct-2022 114.29 116.19 113.33 115.24 465,675 0
07-Oct-2022 113.33 115.24 113.33 114.29 389,550 0
06-Oct-2022 115.24 116.19 113.33 114.29 1,251,495 0
05-Oct-2022 115.24 116.19 112.38 115.24 1,400,070 0
04-Oct-2022 114.29 116.19 112.38 115.24 2,473,800 0
03-Oct-2022 113.33 114.29 112.38 114.29 659,505 0
30-Sep-2022 115.24 117.14 113.33 114.29 1,512,315 0
29-Sep-2022 113.33 116.19 111.43 114.29 2,904,825 0
28-Sep-2022 114.29 114.29 110.48 113.33 573,720 0
27-Sep-2022 111.43 115.24 111.43 114.29 4,284,630 0
26-Sep-2022 100.00 118.10 100.00 115.24 5,850,705 0
23-Sep-2022 110.48 110.48 108.57 108.57 2,598,750 0
22-Sep-2022 117.14 120.00 109.52 109.52 11,672,115 0
21-Sep-2022 120.95 122.86 117.14 118.10 904,575 0
20-Sep-2022 126.67 127.62 120.00 120.00 2,808,540 0
19-Sep-2022 123.81 126.67 120.00 126.67 8,716,155 0
16-Sep-2022 129.52 136.19 121.90 123.81 21,076,440 0
15-Sep-2022 133.33 133.33 126.67 126.67 8,105,055 0
14-Sep-2022 133.33 136.19 130.48 134.29 9,099,510 0
13-Sep-2022 142.86 147.62 128.57 135.24 16,054,290 0
12-Sep-2022 133.33 139.05 133.33 138.10 37,499,595 0
09-Sep-2022 124.76 126.67 119.05 126.67 25,199,580 0
08-Sep-2022 104.76 115.24 104.76 115.24 18,850,545 0
07-Sep-2022 103.81 104.76 100.00 104.76 12,234,285 0
06-Sep-2022 103.81 104.76 100.95 103.81 2,679,075 0
05-Sep-2022 102.86 105.71 100.00 104.76 2,958,375 0
02-Sep-2022 109.52 111.43 102.86 102.86 15,986,880 0
01-Sep-2022 110.48 112.38 106.67 109.52 3,901,380 0
31-Aug-2022 111.43 112.38 108.57 112.38 2,732,520 0
30-Aug-2022 112.38 115.24 107.62 111.43 10,470,915 0
29-Aug-2022 103.81 113.33 103.81 112.38 6,506,430 0
26-Aug-2022 123.81 123.81 110.48 110.48 15,215,340 0
25-Aug-2022 114.29 119.05 114.29 118.10 2,231,775 0
24-Aug-2022 113.33 121.90 113.33 120.00 2,833,005 0
23-Aug-2022 121.90 121.90 115.24 120.95 5,106,570 0
22-Aug-2022 112.38 122.86 112.38 119.05 8,085,945 0
19-Aug-2022 127.62 127.62 116.19 120.00 28,193,025 0
18-Aug-2022 127.62 131.43 127.62 127.62 14,213,220 0
16-Aug-2022 158.10 160.00 140.95 140.95 53,709,285 0
15-Aug-2022 142.86 156.19 140.00 156.19 20,589,450 0
12-Aug-2022 148.57 155.24 144.76 155.24 18,750,060 0
11-Aug-2022 161.90 161.90 147.62 160.00 14,629,440 0
10-Aug-2022 147.62 161.90 138.10 159.05 36,568,245 0
09-Aug-2022 141.90 148.57 122.86 147.62 41,893,530 0
08-Aug-2022 126.67 136.19 123.81 136.19 34,554,555 0
05-Aug-2022 120.95 125.71 119.05 123.81 35,423,745 0
04-Aug-2022 119.05 122.86 114.29 120.95 23,242,485 0
03-Aug-2022 107.62 120.00 104.76 119.05 81,603,795 0
02-Aug-2022 140.95 140.95 116.19 116.19 215,046,195 0