PT Raja Roti Cemerlang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 81.000 | 86.000 | 79.000 | 79.000 | 79.000 | 39,711,000 |
| 2026-05-04 | 79.000 | 88.000 | 78.000 | 80.000 | 80.000 | 86,682,500 |
| 2026-05-01 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 0 |
| 2026-04-30 | 81.000 | 81.000 | 76.000 | 78.000 | 78.000 | 15,133,200 |
| 2026-04-29 | 80.000 | 84.000 | 79.000 | 81.000 | 81.000 | 28,439,200 |
| 2026-04-28 | 78.000 | 82.000 | 77.000 | 80.000 | 80.000 | 21,715,700 |
| 2026-04-27 | 76.000 | 81.000 | 76.000 | 77.000 | 77.000 | 16,092,800 |
| 2026-04-24 | 82.000 | 83.000 | 75.000 | 76.000 | 76.000 | 23,238,200 |
| 2026-04-23 | 89.000 | 94.000 | 82.000 | 82.000 | 82.000 | 92,570,500 |
| 2026-04-22 | 86.000 | 89.000 | 83.000 | 88.000 | 88.000 | 49,561,900 |
| 2026-04-21 | 83.000 | 89.000 | 82.000 | 85.000 | 85.000 | 58,412,500 |
| 2026-04-20 | 81.000 | 85.000 | 81.000 | 83.000 | 83.000 | 18,390,300 |
| 2026-04-17 | 82.000 | 86.000 | 80.000 | 81.000 | 81.000 | 37,422,200 |
| 2026-04-16 | 84.000 | 85.000 | 80.000 | 81.000 | 81.000 | 32,452,800 |
| 2026-04-15 | 77.000 | 90.000 | 76.000 | 84.000 | 84.000 | 152,826,200 |
| 2026-04-14 | 76.000 | 79.000 | 75.000 | 77.000 | 77.000 | 23,340,600 |
| 2026-04-13 | 76.000 | 78.000 | 73.000 | 76.000 | 76.000 | 25,654,900 |
| 2026-04-10 | 78.000 | 79.000 | 75.000 | 77.000 | 77.000 | 69,434,500 |
| 2026-04-09 | 75.000 | 81.000 | 73.000 | 81.000 | 81.000 | 52,814,100 |
| 2026-04-08 | 72.000 | 76.000 | 72.000 | 75.000 | 75.000 | 10,892,300 |
| 2026-04-07 | 73.000 | 74.000 | 72.000 | 72.000 | 72.000 | 5,726,600 |
| 2026-04-06 | 74.000 | 74.000 | 72.000 | 72.000 | 72.000 | 6,953,100 |
| 2026-04-02 | 74.000 | 77.000 | 74.000 | 74.000 | 74.000 | 10,870,900 |
| 2026-04-01 | 74.000 | 78.000 | 74.000 | 75.000 | 75.000 | 14,105,100 |
| 2026-03-31 | 73.000 | 75.000 | 72.000 | 74.000 | 74.000 | 11,822,000 |
| 2026-03-30 | 72.000 | 75.000 | 71.000 | 74.000 | 74.000 | 6,350,500 |
| 2026-03-27 | 76.000 | 80.000 | 72.000 | 74.000 | 74.000 | 22,630,200 |
| 2026-03-26 | 75.000 | 81.000 | 74.000 | 77.000 | 77.000 | 43,942,100 |
| 2026-03-25 | 70.000 | 76.000 | 69.000 | 74.000 | 74.000 | 8,563,100 |
| 2026-03-17 | 73.000 | 78.000 | 71.000 | 72.000 | 72.000 | 35,618,200 |
| 2026-03-16 | 74.000 | 76.000 | 70.000 | 73.000 | 73.000 | 16,930,800 |
| 2026-03-13 | 79.000 | 80.000 | 74.000 | 74.000 | 74.000 | 33,130,300 |
| 2026-03-12 | 83.000 | 97.000 | 78.000 | 79.000 | 79.000 | 301,892,200 |
| 2026-03-11 | 83.000 | 85.000 | 81.000 | 82.000 | 82.000 | 11,401,900 |
| 2026-03-10 | 83.000 | 89.000 | 81.000 | 83.000 | 83.000 | 34,773,800 |
| 2026-03-09 | 82.000 | 84.000 | 76.000 | 81.000 | 81.000 | 20,008,000 |
| 2026-03-06 | 93.000 | 94.000 | 87.000 | 88.000 | 88.000 | 32,058,000 |
| 2026-03-05 | 117.00 | 117.00 | 94.000 | 95.000 | 95.000 | 172,499,400 |
| 2026-03-04 | 98.000 | 119.00 | 85.000 | 105.00 | 105.00 | 346,858,500 |
| 2026-03-03 | 91.000 | 106.00 | 89.000 | 97.000 | 97.000 | 34,596,100 |
| 2026-03-02 | 95.000 | 101.00 | 91.000 | 92.000 | 92.000 | 18,185,600 |
| 2026-02-27 | 102.00 | 104.00 | 94.000 | 103.00 | 103.00 | 17,177,200 |
| 2026-02-26 | 107.00 | 108.00 | 99.000 | 101.00 | 101.00 | 28,959,900 |
| 2026-02-25 | 109.00 | 111.00 | 105.00 | 107.00 | 107.00 | 15,890,500 |
| 2026-02-24 | 110.00 | 118.00 | 107.00 | 109.00 | 109.00 | 69,389,100 |
| 2026-02-23 | 109.00 | 121.00 | 104.00 | 109.00 | 109.00 | 118,306,200 |
| 2026-02-20 | 118.00 | 131.00 | 108.00 | 108.00 | 108.00 | 168,406,100 |
| 2026-02-19 | 94.000 | 126.00 | 93.000 | 126.00 | 126.00 | 329,543,600 |
| 2026-02-18 | 94.000 | 96.000 | 93.000 | 94.000 | 94.000 | 12,226,400 |
| 2026-02-13 | 97.000 | 97.000 | 93.000 | 95.000 | 95.000 | 15,217,900 |
| 2026-02-12 | 95.000 | 103.00 | 91.000 | 97.000 | 97.000 | 55,816,000 |
| 2026-02-11 | 91.000 | 100.00 | 89.000 | 94.000 | 94.000 | 51,224,000 |
| 2026-02-10 | 89.000 | 94.000 | 88.000 | 91.000 | 91.000 | 26,925,700 |
| 2026-02-09 | 95.000 | 96.000 | 89.000 | 92.000 | 92.000 | 13,069,900 |
| 2026-02-06 | 103.00 | 103.00 | 92.000 | 95.000 | 95.000 | 8,655,200 |
| 2026-02-05 | 105.00 | 108.00 | 103.00 | 104.00 | 104.00 | 6,632,500 |
| 2026-02-04 | 106.00 | 108.00 | 102.00 | 103.00 | 103.00 | 8,298,800 |
| 2026-02-03 | 104.00 | 115.00 | 101.00 | 107.00 | 107.00 | 9,969,000 |
| 2026-02-02 | 117.00 | 125.00 | 104.00 | 104.00 | 104.00 | 12,665,400 |
| 2026-01-30 | 107.00 | 119.00 | 107.00 | 116.00 | 116.00 | 8,926,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.