Price History - RCCC

Kembali ke Company
Ticker: RCCC
Company: PT Utama Radar Cahaya Tbk
Date Open High Low Close Volume Value
19-Jan-2024 140.95 150.48 140.00 145.71 446,355 0
18-Jan-2024 140.00 148.57 139.05 140.95 685,965 0
17-Jan-2024 126.67 138.10 126.67 138.10 589,365 0
16-Jan-2024 123.81 125.71 123.81 125.71 61,110 0
15-Jan-2024 113.33 113.33 113.33 113.33 0 0
12-Jan-2024 114.29 122.86 113.33 113.33 32,760 0
11-Jan-2024 120.95 123.81 116.19 116.19 98,700 0
10-Jan-2024 128.57 128.57 115.24 115.24 155,925 0
09-Jan-2024 114.29 119.05 114.29 119.05 33,180 0
08-Jan-2024 113.33 123.81 108.57 108.57 2,201,745 0
05-Jan-2024 123.81 127.62 113.33 113.33 97,230 0
04-Jan-2024 114.29 120.00 114.29 120.00 5,460 0
03-Jan-2024 112.38 121.90 112.38 112.38 24,570 0
02-Jan-2024 114.29 114.29 111.43 111.43 31,500 0
29-Dec-2023 114.29 123.81 114.29 114.29 107,520 0
28-Dec-2023 118.10 120.00 117.14 120.00 678,195 0
27-Dec-2023 121.90 121.90 116.19 116.19 3,360 0
22-Dec-2023 105.71 121.90 105.71 112.38 8,505 0
21-Dec-2023 111.43 111.43 111.43 111.43 210 0
20-Dec-2023 114.29 119.05 113.33 119.05 675,570 0
19-Dec-2023 103.81 114.29 101.90 114.29 24,885 0
18-Dec-2023 110.48 110.48 105.71 106.67 1,470 0
15-Dec-2023 106.67 113.33 106.67 113.33 2,625 0
14-Dec-2023 107.62 114.29 104.76 114.29 16,380 0
13-Dec-2023 106.67 117.14 106.67 109.52 3,045 0
12-Dec-2023 110.48 116.19 103.81 116.19 3,675 0
11-Dec-2023 109.52 109.52 102.86 105.71 37,905 0
08-Dec-2023 120.00 120.00 108.57 109.52 25,410 0
07-Dec-2023 107.62 118.10 107.62 118.10 75,285 0
06-Dec-2023 107.62 108.57 105.71 107.62 15,015 0
05-Dec-2023 114.29 114.29 108.57 110.48 201,915 0
04-Dec-2023 106.67 115.24 106.67 106.67 1,699,530 0
01-Dec-2023 112.38 112.38 106.67 107.62 420,630 0
30-Nov-2023 111.43 116.19 111.43 112.38 448,770 0
29-Nov-2023 117.14 117.14 109.52 111.43 20,475 0
28-Nov-2023 117.14 117.14 106.67 112.38 8,190 0
27-Nov-2023 114.29 118.10 110.48 117.14 21,735 0
24-Nov-2023 110.48 118.10 110.48 118.10 3,570 0
23-Nov-2023 119.05 119.05 114.29 119.05 142,485 0
22-Nov-2023 120.00 120.00 113.33 119.05 81,690 0
21-Nov-2023 114.29 114.29 109.52 110.48 24,360 0
20-Nov-2023 115.24 115.24 113.33 114.29 7,560 0
17-Nov-2023 120.00 123.81 114.29 115.24 15,645 0
16-Nov-2023 132.38 132.38 118.10 120.00 50,400 0
15-Nov-2023 120.00 125.71 118.10 120.95 87,570 0
14-Nov-2023 108.57 120.00 106.67 120.00 536,655 0
13-Nov-2023 109.52 109.52 104.76 109.52 1,680 0
10-Nov-2023 102.86 109.52 102.86 109.52 210 0
09-Nov-2023 109.52 109.52 102.86 109.52 315 0
08-Nov-2023 102.86 109.52 100.00 109.52 3,885 0
07-Nov-2023 110.48 110.48 110.48 110.48 105 0
06-Nov-2023 101.90 111.43 101.90 111.43 4,200 0
03-Nov-2023 100.00 111.43 100.00 111.43 1,890 0
02-Nov-2023 105.71 105.71 100.00 101.90 20,265 0
01-Nov-2023 105.71 105.71 105.71 105.71 420 0
31-Oct-2023 105.71 105.71 105.71 105.71 5,145 0
30-Oct-2023 113.33 113.33 105.71 113.33 8,190 0
27-Oct-2023 104.76 113.33 104.76 113.33 2,205 0
26-Oct-2023 113.33 113.33 104.76 112.38 2,310 0
25-Oct-2023 114.29 114.29 105.71 106.67 8,610 0
24-Oct-2023 113.33 113.33 104.76 113.33 43,785 0
23-Oct-2023 113.33 113.33 103.81 113.33 420 0
20-Oct-2023 113.33 113.33 106.67 106.67 20,265 0
19-Oct-2023 107.62 114.29 107.62 114.29 11,655 0
18-Oct-2023 109.52 116.19 107.62 116.19 3,675 0
17-Oct-2023 104.76 117.14 104.76 116.19 103,950 0
16-Oct-2023 112.38 116.19 107.62 109.52 167,895 0
13-Oct-2023 110.48 118.10 108.57 116.19 103,215 0
12-Oct-2023 113.33 117.14 113.33 117.14 5,145 0
11-Oct-2023 110.48 120.00 106.67 118.10 329,595 0
10-Oct-2023 111.43 115.24 109.52 113.33 50,505 0
09-Oct-2023 115.24 118.10 109.52 118.10 62,475 0
06-Oct-2023 110.48 117.14 107.62 117.14 219,240 0
05-Oct-2023 109.52 118.10 108.57 117.14 64,155 0
04-Oct-2023 107.62 114.29 106.67 114.29 18,795 0
03-Oct-2023 110.48 114.29 109.52 113.33 5,985 0
02-Oct-2023 109.52 113.33 102.86 113.33 83,790 0
29-Sep-2023 94.29 113.33 94.29 109.52 1,165,815 0
27-Sep-2023 113.33 113.33 102.86 103.81 794,535 0
26-Sep-2023 112.38 114.29 109.52 114.29 11,445 0
25-Sep-2023 117.14 117.14 113.33 117.14 5,775 0
22-Sep-2023 106.67 119.05 106.67 119.05 41,790 0
21-Sep-2023 116.19 120.00 108.57 116.19 12,705 0
20-Sep-2023 108.57 120.00 108.57 119.05 34,230 0
19-Sep-2023 110.48 120.95 110.48 119.05 47,355 0
18-Sep-2023 116.19 120.00 116.19 120.00 18,480 0
15-Sep-2023 111.43 120.00 111.43 119.05 86,205 0
14-Sep-2023 111.43 120.95 108.57 120.95 72,450 0
13-Sep-2023 113.33 120.00 113.33 114.29 42,105 0
12-Sep-2023 103.81 119.05 103.81 115.24 243,075 0
11-Sep-2023 113.33 113.33 101.90 111.43 51,765 0
08-Sep-2023 118.10 118.10 106.67 106.67 561,960 0
07-Sep-2023 109.52 120.00 109.52 118.10 294,315 0
06-Sep-2023 104.76 112.38 103.81 109.52 14,070 0
05-Sep-2023 102.86 111.43 102.86 109.52 222,285 0
04-Sep-2023 98.10 108.57 98.10 103.81 786,975 0
01-Sep-2023 107.62 113.33 104.76 108.57 2,718,555 0
31-Aug-2023 124.76 124.76 111.43 111.43 3,872,715 0
30-Aug-2023 120.00 125.71 120.00 123.81 7,554,750 0
29-Aug-2023 118.10 122.86 114.29 120.95 6,203,295 0