PT Utama Radar Cahaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 111.00 | 116.00 | 100.00 | 100.00 | 100.00 | 1,926,800 |
| 2026-10-16 | 117.00 | 129.00 | 107.00 | 111.00 | 111.00 | 9,774,700 |
| 2026-10-15 | 118.00 | 118.00 | 112.00 | 118.00 | 118.00 | 4,598,400 |
| 2026-10-14 | 100.00 | 108.00 | 100.00 | 108.00 | 108.00 | 7,994,600 |
| 2026-10-13 | 98.000 | 103.00 | 98.000 | 99.000 | 99.000 | 759,700 |
| 2026-10-12 | 103.00 | 105.00 | 98.000 | 98.000 | 98.000 | 1,091,500 |
| 2026-10-09 | 103.00 | 105.00 | 101.00 | 103.00 | 103.00 | 285,100 |
| 2026-10-08 | 104.00 | 105.00 | 100.00 | 103.00 | 103.00 | 456,600 |
| 2026-10-07 | 105.00 | 105.00 | 100.00 | 100.00 | 100.00 | 331,800 |
| 2026-10-06 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 676,500 |
| 2026-10-05 | 108.00 | 108.00 | 100.00 | 103.00 | 103.00 | 1,173,800 |
| 2026-10-02 | 100.00 | 107.00 | 100.00 | 105.00 | 105.00 | 353,900 |
| 2026-10-01 | 107.00 | 107.00 | 103.00 | 104.00 | 104.00 | 797,300 |
| 2026-09-30 | 107.00 | 107.00 | 103.00 | 107.00 | 107.00 | 223,800 |
| 2026-09-29 | 107.00 | 111.00 | 103.00 | 107.00 | 107.00 | 938,600 |
| 2026-09-28 | 107.00 | 110.00 | 106.00 | 107.00 | 107.00 | 195,700 |
| 2026-09-25 | 109.00 | 113.00 | 107.00 | 107.00 | 107.00 | 616,900 |
| 2026-09-24 | 111.00 | 113.00 | 108.00 | 109.00 | 109.00 | 454,400 |
| 2026-09-23 | 115.00 | 115.00 | 110.00 | 110.00 | 110.00 | 269,800 |
| 2026-09-22 | 114.00 | 116.00 | 110.00 | 111.00 | 111.00 | 1,456,100 |
| 2026-09-21 | 115.00 | 117.00 | 113.00 | 114.00 | 114.00 | 1,023,400 |
| 2026-09-18 | 118.00 | 118.00 | 114.00 | 115.00 | 115.00 | 450,900 |
| 2026-09-17 | 112.00 | 117.00 | 111.00 | 115.00 | 115.00 | 1,018,200 |
| 2026-09-16 | 112.00 | 117.00 | 109.00 | 112.00 | 112.00 | 1,304,900 |
| 2026-09-15 | 113.00 | 115.00 | 112.00 | 112.00 | 112.00 | 228,100 |
| 2026-09-14 | 115.00 | 118.00 | 111.00 | 113.00 | 113.00 | 523,300 |
| 2026-09-11 | 114.00 | 119.00 | 108.00 | 115.00 | 115.00 | 511,300 |
| 2026-09-10 | 118.00 | 120.00 | 115.00 | 115.00 | 115.00 | 923,200 |
| 2026-09-09 | 117.00 | 120.00 | 115.00 | 115.00 | 115.00 | 664,000 |
| 2026-09-08 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 1,472,700 |
| 2026-09-07 | 118.00 | 120.00 | 115.00 | 116.00 | 116.00 | 731,300 |
| 2026-09-04 | 120.00 | 121.00 | 117.00 | 118.00 | 118.00 | 497,000 |
| 2026-09-03 | 120.00 | 124.00 | 115.00 | 117.00 | 117.00 | 328,200 |
| 2026-09-02 | 114.00 | 122.00 | 113.00 | 120.00 | 120.00 | 3,949,200 |
| 2026-09-01 | 116.00 | 120.00 | 113.00 | 114.00 | 114.00 | 652,600 |
| 2026-08-31 | 115.00 | 117.00 | 110.00 | 115.00 | 115.00 | 1,579,400 |
| 2026-08-28 | 115.00 | 115.00 | 108.00 | 111.00 | 111.00 | 1,312,800 |
| 2026-08-27 | 113.00 | 116.00 | 109.00 | 114.00 | 114.00 | 2,559,400 |
| 2026-08-26 | 107.00 | 111.00 | 106.00 | 110.00 | 110.00 | 1,597,400 |
| 2026-08-25 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2026-08-24 | 108.00 | 111.00 | 106.00 | 106.00 | 106.00 | 1,125,200 |
| 2026-08-21 | 110.00 | 110.00 | 106.00 | 108.00 | 108.00 | 533,200 |
| 2026-08-20 | 104.00 | 110.00 | 103.00 | 108.00 | 108.00 | 1,462,800 |
| 2026-08-19 | 103.00 | 106.00 | 103.00 | 104.00 | 104.00 | 331,800 |
| 2026-08-18 | 106.00 | 107.00 | 102.00 | 103.00 | 103.00 | 958,700 |
| 2026-08-17 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2026-08-14 | 104.00 | 108.00 | 103.00 | 105.00 | 105.00 | 1,080,900 |
| 2026-08-13 | 104.00 | 107.00 | 103.00 | 103.00 | 103.00 | 1,230,200 |
| 2026-08-12 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 976,000 |
| 2026-08-11 | 101.00 | 105.00 | 100.00 | 102.00 | 102.00 | 1,719,400 |
| 2026-08-10 | 102.00 | 102.00 | 99.000 | 100.00 | 100.00 | 5,847,100 |
| 2026-08-07 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | 1,316,800 |
| 2026-08-06 | 100.00 | 103.00 | 100.00 | 100.00 | 100.00 | 482,600 |
| 2026-08-05 | 101.00 | 103.00 | 100.00 | 100.00 | 100.00 | 888,500 |
| 2026-08-04 | 99.000 | 104.00 | 99.000 | 103.00 | 103.00 | 1,620,000 |
| 2026-08-03 | 99.000 | 101.00 | 97.000 | 97.000 | 97.000 | 709,600 |
| 2026-07-31 | 95.000 | 101.00 | 94.000 | 100.00 | 100.00 | 1,331,400 |
| 2026-07-30 | 95.000 | 96.000 | 90.000 | 95.000 | 95.000 | 487,200 |
| 2026-07-29 | 95.000 | 97.000 | 90.000 | 95.000 | 95.000 | 1,106,200 |
| 2026-07-28 | 99.000 | 99.000 | 91.000 | 95.000 | 95.000 | 1,343,600 |
Page 1 of 5 · 253 trading daysOlder →
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.