Price History - RCCC

Kembali ke Company
Ticker: RCCC
Company: PT Utama Radar Cahaya Tbk
Date Open High Low Close Volume Value
28-Aug-2023 125.71 125.71 116.19 118.10 763,665 0
25-Aug-2023 127.62 127.62 123.81 125.71 411,495 0
24-Aug-2023 125.71 127.62 122.86 127.62 7,327,635 0
23-Aug-2023 121.90 127.62 119.05 122.86 9,302,895 0
22-Aug-2023 133.33 133.33 119.05 121.90 1,578,570 0
21-Aug-2023 118.10 132.38 115.24 131.43 894,600 0
18-Aug-2023 133.33 136.19 121.90 121.90 4,003,020 0
16-Aug-2023 137.14 137.14 127.62 135.24 8,858,640 0
15-Aug-2023 149.52 149.52 138.10 138.10 1,004,325 0
14-Aug-2023 167.62 169.52 153.33 153.33 1,701,105 0
11-Aug-2023 187.62 187.62 169.52 169.52 1,401,540 0
10-Aug-2023 183.81 190.48 179.05 187.62 2,984,520 0
09-Aug-2023 176.19 184.76 172.38 184.76 1,170,015 0
08-Aug-2023 169.52 175.24 162.86 175.24 673,260 0
07-Aug-2023 178.10 178.10 160.00 171.43 799,890 0
04-Aug-2023 162.86 178.10 155.24 177.14 3,329,235 0
03-Aug-2023 150.48 162.86 145.71 161.90 1,151,220 0
02-Aug-2023 144.76 151.43 140.00 150.48 2,191,455 0
01-Aug-2023 134.29 144.76 130.48 144.76 4,899,195 0
31-Jul-2023 133.33 137.14 127.62 132.38 3,671,430 0
28-Jul-2023 148.57 148.57 134.29 136.19 4,588,395 0
27-Jul-2023 136.19 148.57 125.71 148.57 7,087,605 0
26-Jul-2023 131.43 136.19 128.57 135.24 17,075,625 0
25-Jul-2023 114.29 128.57 114.29 128.57 6,896,295 0
24-Jul-2023 116.19 118.10 109.52 117.14 5,310,585 0
21-Jul-2023 116.19 116.19 114.29 116.19 5,855,640 0
20-Jul-2023 115.24 116.19 113.33 116.19 5,248,635 0
18-Jul-2023 123.81 123.81 111.43 115.24 5,666,535 0
17-Jul-2023 122.86 126.67 121.90 123.81 5,574,555 0
14-Jul-2023 116.19 122.86 115.24 122.86 5,798,310 0
13-Jul-2023 112.38 118.10 110.48 117.14 5,220,600 0
12-Jul-2023 104.76 111.43 104.76 111.43 5,107,410 0
11-Jul-2023 103.81 106.67 101.90 105.71 3,874,710 0
10-Jul-2023 100.00 103.81 100.00 103.81 3,493,770 0
07-Jul-2023 102.86 103.81 99.05 100.00 4,144,875 0
06-Jul-2023 99.05 104.76 98.10 102.86 4,145,610 0
05-Jul-2023 104.76 104.76 98.10 99.05 3,830,610 0
04-Jul-2023 100.00 105.71 100.00 105.71 4,081,140 0
03-Jul-2023 101.90 107.62 101.90 104.76 3,937,185 0
27-Jun-2023 106.67 106.67 101.90 101.90 3,492,720 0
26-Jun-2023 109.52 109.52 100.00 105.71 3,711,120 0
23-Jun-2023 118.10 118.10 108.57 109.52 3,250,485 0
22-Jun-2023 117.14 118.10 110.48 118.10 3,592,890 0
21-Jun-2023 113.33 118.10 111.43 117.14 3,420,375 0
20-Jun-2023 107.62 113.33 107.62 113.33 5,818,050 0
19-Jun-2023 95.24 104.76 95.24 104.76 1,913,520 0
16-Jun-2023 100.95 102.86 95.24 95.24 1,759,275 0
15-Jun-2023 99.05 106.67 95.24 103.81 5,880,000 0
14-Jun-2023 100.00 104.76 99.05 101.90 1,819,965 0
13-Jun-2023 103.81 104.76 99.05 104.76 1,290,240 0
12-Jun-2023 105.71 108.57 101.90 105.71 635,040 0
09-Jun-2023 106.67 110.48 101.90 101.90 4,855,200 0
08-Jun-2023 106.67 111.43 100.00 111.43 5,034,750 0
07-Jun-2023 115.24 118.10 109.52 109.52 3,070,305 0
06-Jun-2023 117.14 120.95 111.43 120.95 2,683,485 0
05-Jun-2023 117.14 120.00 107.62 120.00 2,921,100 0
31-May-2023 116.19 119.05 112.38 119.05 4,250,295 0
30-May-2023 116.19 120.95 111.43 120.95 974,085 0
29-May-2023 114.29 117.14 111.43 116.19 431,235 0
26-May-2023 122.86 123.81 114.29 114.29 2,164,680 0
25-May-2023 116.19 126.67 110.48 126.67 1,906,905 0
24-May-2023 114.29 117.14 105.71 116.19 2,340,030 0
23-May-2023 129.52 129.52 117.14 117.14 2,246,790 0
22-May-2023 120.95 129.52 113.33 129.52 3,805,620 0
19-May-2023 108.57 118.10 100.00 118.10 1,876,140 0
17-May-2023 100.00 107.62 91.43 107.62 3,426,570 0
16-May-2023 104.76 108.57 100.95 100.95 1,575,840 0
15-May-2023 111.43 118.10 106.67 111.43 1,064,175 0
12-May-2023 122.86 125.71 114.29 114.29 4,869,795 0
11-May-2023 114.29 122.86 110.48 122.86 3,266,340 0
10-May-2023 114.29 119.05 111.43 119.05 2,900,520 0
09-May-2023 101.90 115.24 101.90 115.24 1,256,535 0
08-May-2023 105.71 110.48 97.14 108.57 2,569,140 0
05-May-2023 105.71 116.19 100.95 107.62 6,830,145 0
04-May-2023 98.10 105.71 96.19 105.71 1,979,250 0
03-May-2023 90.48 98.10 84.76 98.10 10,081,785 0
02-May-2023 84.76 90.48 80.95 90.48 3,224,445 0
28-Apr-2023 73.33 83.81 72.38 83.81 4,587,030 0
27-Apr-2023 70.48 76.19 67.62 76.19 3,885,945 0
26-Apr-2023 64.76 70.48 64.76 70.48 1,940,400 0
18-Apr-2023 69.52 69.52 65.71 65.71 1,226,610 0
17-Apr-2023 71.43 72.38 68.57 71.43 2,172,345 0
14-Apr-2023 70.48 71.43 66.67 71.43 2,279,865 0
13-Apr-2023 67.62 67.62 64.76 67.62 570,570 0
12-Apr-2023 66.67 67.62 63.81 67.62 2,024,610 0
11-Apr-2023 65.71 68.57 63.81 67.62 2,294,985 0
10-Apr-2023 62.86 68.57 61.90 66.67 6,706,140 0
06-Apr-2023 59.05 65.71 58.10 62.86 10,035,585 0
05-Apr-2023 69.52 69.52 62.86 62.86 13,311,375 0
04-Apr-2023 63.81 69.52 61.90 69.52 27,156,465 0
03-Apr-2023 73.33 76.19 68.57 68.57 9,220,575 0
31-Mar-2023 85.71 85.71 76.19 76.19 3,767,925 0
30-Mar-2023 80.00 83.81 74.29 83.81 17,519,565 0
29-Mar-2023 79.05 80.95 75.24 80.95 3,348,030 0
28-Mar-2023 80.00 81.90 78.10 79.05 4,263,315 0
27-Mar-2023 81.90 84.76 76.19 84.76 1,801,590 0
24-Mar-2023 89.52 90.48 81.90 81.90 8,914,500 0
21-Mar-2023 82.86 90.48 75.24 90.48 9,170,910 0
20-Mar-2023 91.43 94.29 82.86 82.86 3,729,285 0
17-Mar-2023 91.43 91.43 83.81 91.43 2,639,700 0