PT Utama Radar Cahaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 148.00 | 148.00 | 141.00 | 144.00 | 137.14 | 370,440 |
| 2024-05-07 | 148.00 | 148.00 | 143.00 | 143.00 | 136.19 | 357,945 |
| 2024-05-06 | 149.00 | 149.00 | 137.00 | 142.00 | 135.24 | 336,525 |
| 2024-05-03 | 153.00 | 153.00 | 141.00 | 141.00 | 134.29 | 1,575 |
| 2024-05-02 | 135.00 | 143.00 | 135.00 | 143.00 | 136.19 | 4,515 |
| 2024-04-30 | 154.00 | 158.00 | 140.00 | 141.00 | 134.29 | 6,930 |
| 2024-04-29 | 138.00 | 144.00 | 138.00 | 144.00 | 137.14 | 17,325 |
| 2024-04-26 | 140.00 | 145.00 | 139.00 | 145.00 | 138.10 | 178,185 |
| 2024-04-25 | 137.00 | 147.00 | 137.00 | 147.00 | 140.00 | 18,480 |
| 2024-04-24 | 145.00 | 146.00 | 136.00 | 146.00 | 139.05 | 16,380 |
| 2024-04-23 | 135.00 | 135.00 | 134.00 | 134.00 | 127.62 | 210 |
| 2024-04-22 | 133.00 | 133.00 | 133.00 | 133.00 | 126.67 | 105 |
| 2024-04-19 | 130.00 | 133.00 | 130.00 | 132.00 | 125.71 | 16,590 |
| 2024-04-18 | 132.00 | 140.00 | 132.00 | 133.00 | 126.67 | 24,780 |
| 2024-04-17 | 130.00 | 132.00 | 130.00 | 132.00 | 125.71 | 11,550 |
| 2024-04-16 | 136.00 | 137.00 | 135.00 | 135.00 | 128.57 | 76,860 |
| 2024-04-05 | 149.00 | 149.00 | 140.00 | 145.00 | 138.10 | 17,220 |
| 2024-04-04 | 161.00 | 161.00 | 148.00 | 150.00 | 142.86 | 849,135 |
| 2024-04-03 | 155.00 | 162.00 | 155.00 | 157.00 | 149.52 | 10,080 |
| 2024-04-02 | 166.00 | 174.00 | 162.00 | 162.00 | 154.29 | 2,205 |
| 2024-04-01 | 170.00 | 178.00 | 165.00 | 166.00 | 158.10 | 15,540 |
| 2024-03-28 | 165.00 | 179.00 | 164.00 | 170.00 | 161.90 | 16,905 |
| 2024-03-27 | 160.00 | 165.00 | 160.00 | 165.00 | 157.14 | 39,480 |
| 2024-03-26 | 170.00 | 170.00 | 170.00 | 170.00 | 161.90 | 0 |
| 2024-03-25 | 170.00 | 170.00 | 170.00 | 170.00 | 161.90 | 0 |
| 2024-03-22 | 160.00 | 170.00 | 155.00 | 170.00 | 161.90 | 19,005 |
| 2024-03-21 | 181.00 | 184.00 | 171.00 | 171.00 | 162.86 | 56,700 |
| 2024-03-20 | 183.00 | 183.00 | 175.00 | 181.00 | 172.38 | 37,800 |
| 2024-03-19 | 174.00 | 187.00 | 172.00 | 183.00 | 174.29 | 93,555 |
| 2024-03-18 | 172.00 | 172.00 | 165.00 | 170.00 | 161.90 | 49,665 |
| 2024-03-15 | 153.00 | 164.00 | 153.00 | 164.00 | 156.19 | 6,300 |
| 2024-03-14 | 142.00 | 163.00 | 142.00 | 156.00 | 148.57 | 105,210 |
| 2024-03-13 | 145.00 | 154.00 | 145.00 | 149.00 | 141.90 | 68,880 |
| 2024-03-08 | 155.00 | 156.00 | 147.00 | 147.00 | 140.00 | 43,050 |
| 2024-03-07 | 154.00 | 155.00 | 151.00 | 155.00 | 147.62 | 289,695 |
| 2024-03-06 | 132.00 | 156.00 | 132.00 | 141.00 | 134.29 | 93,030 |
| 2024-03-05 | 141.00 | 150.00 | 135.00 | 142.00 | 135.24 | 139,755 |
| 2024-03-04 | 140.00 | 140.00 | 132.00 | 140.00 | 133.33 | 76,755 |
| 2024-03-01 | 134.00 | 143.00 | 131.00 | 143.00 | 136.19 | 2,205 |
| 2024-02-29 | 127.00 | 140.00 | 124.00 | 134.00 | 127.62 | 15,960 |
| 2024-02-28 | 127.00 | 137.00 | 127.00 | 135.00 | 128.57 | 27,090 |
| 2024-02-27 | 134.00 | 135.00 | 130.00 | 135.00 | 128.57 | 4,515 |
| 2024-02-26 | 148.00 | 148.00 | 133.00 | 135.00 | 128.57 | 100,275 |
| 2024-02-23 | 136.00 | 147.00 | 136.00 | 146.00 | 139.05 | 607,845 |
| 2024-02-22 | 136.00 | 136.00 | 133.00 | 136.00 | 129.52 | 19,110 |
| 2024-02-21 | 135.00 | 136.00 | 126.00 | 136.00 | 129.52 | 36,750 |
| 2024-02-20 | 140.00 | 140.00 | 132.00 | 136.00 | 129.52 | 5,460 |
| 2024-02-19 | 129.00 | 137.00 | 129.00 | 135.00 | 128.57 | 11,562,600 |
| 2024-02-16 | 120.00 | 130.00 | 118.00 | 129.00 | 122.86 | 16,272,480 |
| 2024-02-15 | 115.00 | 125.00 | 115.00 | 120.00 | 114.29 | 31,083,360 |
| 2024-02-13 | 117.00 | 127.00 | 113.00 | 126.00 | 120.00 | 3,664,605 |
| 2024-02-12 | 125.00 | 125.00 | 116.00 | 117.00 | 111.43 | 19,167,330 |
| 2024-02-07 | 137.00 | 137.00 | 125.00 | 125.00 | 119.05 | 33,984,300 |
| 2024-02-06 | 130.00 | 138.00 | 127.00 | 138.00 | 131.43 | 115,815 |
| 2024-02-05 | 121.00 | 130.00 | 112.00 | 130.00 | 123.81 | 75,810 |
| 2024-02-02 | 128.00 | 135.00 | 120.00 | 124.00 | 118.10 | 733,530 |
| 2024-02-01 | 138.00 | 138.00 | 126.00 | 131.00 | 124.76 | 101,745 |
| 2024-01-31 | 146.00 | 146.00 | 136.00 | 140.00 | 133.33 | 37,170 |
| 2024-01-30 | 149.00 | 149.00 | 141.00 | 141.00 | 134.29 | 31,290 |
| 2024-01-29 | 144.00 | 153.00 | 143.00 | 150.00 | 142.86 | 15,855 |
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.