PT Raja Roti Cemerlang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 103.00 | 108.00 | 92.000 | 108.00 | 108.00 | 10,211,000 |
| 2026-01-28 | 106.00 | 117.00 | 103.00 | 108.00 | 108.00 | 12,541,700 |
| 2026-01-27 | 118.00 | 125.00 | 116.00 | 118.00 | 118.00 | 13,503,900 |
| 2026-01-26 | 122.00 | 123.00 | 114.00 | 117.00 | 117.00 | 12,231,600 |
| 2026-01-23 | 125.00 | 125.00 | 117.00 | 121.00 | 121.00 | 14,586,500 |
| 2026-01-22 | 131.00 | 131.00 | 125.00 | 126.00 | 126.00 | 21,166,000 |
| 2026-01-21 | 139.00 | 142.00 | 130.00 | 131.00 | 131.00 | 15,777,000 |
| 2026-01-20 | 144.00 | 146.00 | 135.00 | 139.00 | 139.00 | 35,058,500 |
| 2026-01-19 | 134.00 | 145.00 | 130.00 | 139.00 | 139.00 | 64,477,700 |
| 2026-01-16 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-01-15 | 134.00 | 136.00 | 131.00 | 133.00 | 133.00 | 14,302,600 |
| 2026-01-14 | 132.00 | 141.00 | 130.00 | 134.00 | 134.00 | 50,143,800 |
| 2026-01-13 | 130.00 | 132.00 | 125.00 | 128.00 | 128.00 | 11,354,100 |
| 2026-01-12 | 137.00 | 139.00 | 126.00 | 130.00 | 130.00 | 26,707,300 |
| 2026-01-09 | 139.00 | 144.00 | 133.00 | 137.00 | 137.00 | 32,630,700 |
| 2026-01-08 | 130.00 | 157.00 | 128.00 | 142.00 | 142.00 | 295,019,400 |
| 2026-01-07 | 116.00 | 136.00 | 116.00 | 123.00 | 123.00 | 89,422,700 |
| 2026-01-06 | 119.00 | 120.00 | 115.00 | 116.00 | 116.00 | 12,562,400 |
| 2026-01-05 | 111.00 | 122.00 | 110.00 | 119.00 | 119.00 | 34,749,800 |
| 2026-01-02 | 110.00 | 112.00 | 106.00 | 111.00 | 111.00 | 12,949,900 |
| 2026-01-01 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2025-12-31 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2025-12-30 | 114.00 | 116.00 | 108.00 | 109.00 | 109.00 | 10,300,600 |
| 2025-12-29 | 108.00 | 115.00 | 104.00 | 114.00 | 114.00 | 12,184,300 |
| 2025-12-26 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-12-25 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-12-24 | 106.00 | 122.00 | 105.00 | 108.00 | 108.00 | 79,525,100 |
| 2025-12-23 | 111.00 | 111.00 | 100.00 | 104.00 | 104.00 | 30,301,100 |
| 2025-12-22 | 113.00 | 134.00 | 98.000 | 110.00 | 110.00 | 197,334,600 |
| 2025-12-19 | 127.00 | 127.00 | 110.00 | 112.00 | 112.00 | 75,359,700 |
| 2025-12-18 | 134.00 | 134.00 | 121.00 | 129.00 | 129.00 | 32,703,200 |
| 2025-12-17 | 136.00 | 136.00 | 132.00 | 134.00 | 134.00 | 19,589,000 |
| 2025-12-16 | 135.00 | 139.00 | 132.00 | 134.00 | 134.00 | 13,114,200 |
| 2025-12-15 | 134.00 | 137.00 | 132.00 | 136.00 | 136.00 | 11,027,900 |
| 2025-12-12 | 140.00 | 141.00 | 133.00 | 134.00 | 134.00 | 16,463,900 |
| 2025-12-11 | 132.00 | 142.00 | 130.00 | 140.00 | 140.00 | 35,597,300 |
| 2025-12-10 | 138.00 | 139.00 | 132.00 | 133.00 | 133.00 | 17,277,500 |
| 2025-12-09 | 136.00 | 139.00 | 136.00 | 138.00 | 138.00 | 13,753,500 |
| 2025-12-08 | 136.00 | 139.00 | 131.00 | 136.00 | 136.00 | 19,765,700 |
| 2025-12-05 | 140.00 | 141.00 | 133.00 | 136.00 | 136.00 | 26,419,300 |
| 2025-12-04 | 140.00 | 156.00 | 130.00 | 140.00 | 140.00 | 78,302,600 |
| 2025-12-03 | 152.00 | 168.00 | 144.00 | 145.00 | 145.00 | 394,401,800 |
| 2025-12-02 | 137.00 | 150.00 | 135.00 | 146.00 | 146.00 | 51,923,100 |
| 2025-12-01 | 139.00 | 140.00 | 135.00 | 137.00 | 137.00 | 15,729,600 |
| 2025-11-28 | 145.00 | 146.00 | 139.00 | 140.00 | 140.00 | 22,152,100 |
| 2025-11-27 | 144.00 | 147.00 | 142.00 | 145.00 | 145.00 | 15,178,400 |
| 2025-11-26 | 145.00 | 150.00 | 141.00 | 144.00 | 144.00 | 26,391,900 |
| 2025-11-25 | 149.00 | 149.00 | 143.00 | 146.00 | 146.00 | 26,013,500 |
| 2025-11-24 | 149.00 | 154.00 | 143.00 | 149.00 | 149.00 | 46,455,300 |
| 2025-11-21 | 157.00 | 157.00 | 142.00 | 149.00 | 149.00 | 102,556,700 |
| 2025-11-20 | 132.00 | 164.00 | 131.00 | 157.00 | 157.00 | 370,064,000 |
| 2025-11-19 | 132.00 | 133.00 | 128.00 | 129.00 | 129.00 | 19,456,700 |
| 2025-11-18 | 135.00 | 136.00 | 128.00 | 132.00 | 132.00 | 42,654,000 |
| 2025-11-17 | 164.00 | 169.00 | 137.00 | 137.00 | 137.00 | 427,646,000 |
| 2025-11-14 | 149.00 | 154.00 | 140.00 | 150.00 | 150.00 | 331,723,200 |
| 2025-11-13 | 130.00 | 145.00 | 127.00 | 136.00 | 136.00 | 112,927,700 |
| 2025-11-12 | 133.00 | 133.00 | 128.00 | 129.00 | 129.00 | 14,245,800 |
| 2025-11-11 | 138.00 | 139.00 | 130.00 | 131.00 | 131.00 | 28,570,300 |
| 2025-11-10 | 130.00 | 133.00 | 127.00 | 133.00 | 133.00 | 12,660,000 |
| 2025-11-07 | 134.00 | 135.00 | 122.00 | 130.00 | 130.00 | 26,263,600 |
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.