PT Utama Radar Cahaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 344.00 | 348.00 | 312.00 | 318.00 | 318.00 | 8,845,300 |
| 2024-08-07 | 346.00 | 356.00 | 342.00 | 346.00 | 346.00 | 8,843,700 |
| 2024-08-06 | 338.00 | 370.00 | 336.00 | 344.00 | 344.00 | 13,006,100 |
| 2024-08-05 | 330.00 | 338.00 | 326.00 | 338.00 | 338.00 | 4,816,300 |
| 2024-08-02 | 340.00 | 360.00 | 306.00 | 330.00 | 330.00 | 18,327,000 |
| 2024-08-01 | 314.00 | 340.00 | 314.00 | 340.00 | 340.00 | 9,020,200 |
| 2024-07-31 | 300.00 | 314.00 | 300.00 | 314.00 | 314.00 | 3,551,800 |
| 2024-07-30 | 284.00 | 302.00 | 284.00 | 302.00 | 302.00 | 3,095,100 |
| 2024-07-29 | 280.00 | 286.00 | 280.00 | 286.00 | 286.00 | 2,408,200 |
| 2024-07-26 | 262.00 | 280.00 | 254.00 | 278.00 | 278.00 | 5,099,800 |
| 2024-07-25 | 246.00 | 264.00 | 246.00 | 260.00 | 260.00 | 4,393,200 |
| 2024-07-24 | 224.00 | 246.00 | 222.00 | 246.00 | 246.00 | 5,332,100 |
| 2024-07-23 | 220.00 | 228.00 | 218.00 | 224.00 | 224.00 | 2,484,400 |
| 2024-07-22 | 210.00 | 220.00 | 210.00 | 220.00 | 220.00 | 1,657,100 |
| 2024-07-19 | 200.00 | 210.00 | 200.00 | 210.00 | 210.00 | 879,200 |
| 2024-07-18 | 200.00 | 202.00 | 198.00 | 199.00 | 199.00 | 1,390,200 |
| 2024-07-17 | 195.00 | 204.00 | 195.00 | 200.00 | 200.00 | 1,640,300 |
| 2024-07-16 | 196.00 | 196.00 | 188.00 | 195.00 | 195.00 | 1,621,700 |
| 2024-07-15 | 184.00 | 197.00 | 183.00 | 195.00 | 195.00 | 3,118,700 |
| 2024-07-12 | 169.00 | 184.00 | 169.00 | 184.00 | 184.00 | 1,995,200 |
| 2024-07-11 | 174.00 | 187.00 | 162.00 | 170.00 | 170.00 | 124,600 |
| 2024-07-10 | 164.00 | 175.00 | 160.00 | 174.00 | 174.00 | 48,500 |
| 2024-07-09 | 153.00 | 168.00 | 148.00 | 164.00 | 164.00 | 333,100 |
| 2024-07-08 | 161.00 | 168.00 | 151.00 | 153.00 | 153.00 | 383,200 |
| 2024-07-05 | 152.00 | 162.00 | 151.00 | 160.00 | 160.00 | 390,800 |
| 2024-07-04 | 148.00 | 152.00 | 146.00 | 152.00 | 152.00 | 387,400 |
| 2024-07-03 | 151.00 | 153.00 | 145.00 | 147.00 | 147.00 | 743,300 |
| 2024-07-02 | 146.00 | 154.00 | 144.00 | 152.00 | 152.00 | 541,100 |
| 2024-07-01 | 140.00 | 146.00 | 140.00 | 146.00 | 146.00 | 687,200 |
| 2024-06-28 | 160.00 | 160.00 | 144.00 | 144.00 | 144.00 | 1,006,500 |
| 2024-06-27 | 172.00 | 173.00 | 155.00 | 160.00 | 160.00 | 348,100 |
| 2024-06-26 | 179.00 | 179.00 | 172.00 | 172.00 | 172.00 | 273,000 |
| 2024-06-25 | 191.00 | 191.00 | 172.00 | 179.00 | 179.00 | 298,300 |
| 2024-06-24 | 190.00 | 193.00 | 186.00 | 191.00 | 191.00 | 373,200 |
| 2024-06-21 | 212.00 | 216.00 | 186.00 | 190.00 | 190.00 | 979,000 |
| 2024-06-20 | 208.00 | 218.00 | 206.00 | 216.00 | 205.71 | 1,397,970 |
| 2024-06-19 | 189.00 | 206.00 | 189.00 | 206.00 | 196.19 | 1,268,400 |
| 2024-06-14 | 188.00 | 197.00 | 188.00 | 189.00 | 180.00 | 1,096,515 |
| 2024-06-13 | 171.00 | 188.00 | 170.00 | 188.00 | 179.05 | 1,190,805 |
| 2024-06-12 | 157.00 | 171.00 | 157.00 | 171.00 | 162.86 | 1,113,735 |
| 2024-06-11 | 145.00 | 158.00 | 145.00 | 156.00 | 148.57 | 738,045 |
| 2024-06-10 | 145.00 | 145.00 | 143.00 | 144.00 | 137.14 | 492,345 |
| 2024-06-07 | 143.00 | 148.00 | 143.00 | 145.00 | 138.10 | 435,960 |
| 2024-06-06 | 143.00 | 145.00 | 143.00 | 145.00 | 138.10 | 261,765 |
| 2024-06-05 | 142.00 | 143.00 | 141.00 | 142.00 | 135.24 | 465,780 |
| 2024-06-04 | 142.00 | 142.00 | 141.00 | 141.00 | 134.29 | 136,605 |
| 2024-06-03 | 142.00 | 142.00 | 141.00 | 141.00 | 134.29 | 52,815 |
| 2024-05-31 | 142.00 | 143.00 | 142.00 | 142.00 | 135.24 | 191,310 |
| 2024-05-30 | 143.00 | 143.00 | 141.00 | 142.00 | 135.24 | 232,155 |
| 2024-05-29 | 143.00 | 143.00 | 143.00 | 143.00 | 136.19 | 189,630 |
| 2024-05-28 | 143.00 | 144.00 | 142.00 | 144.00 | 137.14 | 296,310 |
| 2024-05-27 | 144.00 | 145.00 | 143.00 | 143.00 | 136.19 | 400,050 |
| 2024-05-22 | 144.00 | 145.00 | 143.00 | 143.00 | 136.19 | 398,475 |
| 2024-05-21 | 145.00 | 145.00 | 143.00 | 143.00 | 136.19 | 236,775 |
| 2024-05-20 | 144.00 | 146.00 | 142.00 | 145.00 | 138.10 | 720,615 |
| 2024-05-17 | 142.00 | 144.00 | 142.00 | 144.00 | 137.14 | 454,335 |
| 2024-05-16 | 143.00 | 143.00 | 141.00 | 142.00 | 135.24 | 292,320 |
| 2024-05-15 | 143.00 | 144.00 | 143.00 | 144.00 | 137.14 | 509,565 |
| 2024-05-14 | 143.00 | 144.00 | 143.00 | 143.00 | 136.19 | 435,855 |
| 2024-05-13 | 143.00 | 147.00 | 140.00 | 143.00 | 136.19 | 681,870 |
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.