PT Utama Radar Cahaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 162.00 | 162.00 | 147.00 | 156.00 | 148.57 | 21,630 |
| 2024-01-25 | 159.00 | 163.00 | 158.00 | 163.00 | 155.24 | 37,275 |
| 2024-01-24 | 159.00 | 165.00 | 159.00 | 159.00 | 151.43 | 247,800 |
| 2024-01-23 | 155.00 | 158.00 | 155.00 | 158.00 | 150.48 | 32,340 |
| 2024-01-22 | 153.00 | 161.00 | 152.00 | 152.00 | 144.76 | 564,795 |
| 2024-01-19 | 148.00 | 158.00 | 147.00 | 153.00 | 145.71 | 446,355 |
| 2024-01-18 | 147.00 | 156.00 | 146.00 | 148.00 | 140.95 | 685,965 |
| 2024-01-17 | 133.00 | 145.00 | 133.00 | 145.00 | 138.10 | 589,365 |
| 2024-01-16 | 130.00 | 132.00 | 130.00 | 132.00 | 125.71 | 61,110 |
| 2024-01-15 | 119.00 | 119.00 | 119.00 | 119.00 | 113.33 | 0 |
| 2024-01-12 | 120.00 | 129.00 | 119.00 | 119.00 | 113.33 | 32,760 |
| 2024-01-11 | 127.00 | 130.00 | 122.00 | 122.00 | 116.19 | 98,700 |
| 2024-01-10 | 135.00 | 135.00 | 121.00 | 121.00 | 115.24 | 155,925 |
| 2024-01-09 | 120.00 | 125.00 | 120.00 | 125.00 | 119.05 | 33,180 |
| 2024-01-08 | 119.00 | 130.00 | 114.00 | 114.00 | 108.57 | 2,201,745 |
| 2024-01-05 | 130.00 | 134.00 | 119.00 | 119.00 | 113.33 | 97,230 |
| 2024-01-04 | 120.00 | 126.00 | 120.00 | 126.00 | 120.00 | 5,460 |
| 2024-01-03 | 118.00 | 128.00 | 118.00 | 118.00 | 112.38 | 24,570 |
| 2024-01-02 | 120.00 | 120.00 | 117.00 | 117.00 | 111.43 | 31,500 |
| 2023-12-29 | 120.00 | 130.00 | 120.00 | 120.00 | 114.29 | 107,520 |
| 2023-12-28 | 124.00 | 126.00 | 123.00 | 126.00 | 120.00 | 678,195 |
| 2023-12-27 | 128.00 | 128.00 | 122.00 | 122.00 | 116.19 | 3,360 |
| 2023-12-22 | 111.00 | 128.00 | 111.00 | 118.00 | 112.38 | 8,505 |
| 2023-12-21 | 117.00 | 117.00 | 117.00 | 117.00 | 111.43 | 210 |
| 2023-12-20 | 120.00 | 125.00 | 119.00 | 125.00 | 119.05 | 675,570 |
| 2023-12-19 | 109.00 | 120.00 | 107.00 | 120.00 | 114.29 | 24,885 |
| 2023-12-18 | 116.00 | 116.00 | 111.00 | 112.00 | 106.67 | 1,470 |
| 2023-12-15 | 112.00 | 119.00 | 112.00 | 119.00 | 113.33 | 2,625 |
| 2023-12-14 | 113.00 | 120.00 | 110.00 | 120.00 | 114.29 | 16,380 |
| 2023-12-13 | 112.00 | 123.00 | 112.00 | 115.00 | 109.52 | 3,045 |
| 2023-12-12 | 116.00 | 122.00 | 109.00 | 122.00 | 116.19 | 3,675 |
| 2023-12-11 | 115.00 | 115.00 | 108.00 | 111.00 | 105.71 | 37,905 |
| 2023-12-08 | 126.00 | 126.00 | 114.00 | 115.00 | 109.52 | 25,410 |
| 2023-12-07 | 113.00 | 124.00 | 113.00 | 124.00 | 118.10 | 75,285 |
| 2023-12-06 | 113.00 | 114.00 | 111.00 | 113.00 | 107.62 | 15,015 |
| 2023-12-05 | 120.00 | 120.00 | 114.00 | 116.00 | 110.48 | 201,915 |
| 2023-12-04 | 112.00 | 121.00 | 112.00 | 112.00 | 106.67 | 1,699,530 |
| 2023-12-01 | 118.00 | 118.00 | 112.00 | 113.00 | 107.62 | 420,630 |
| 2023-11-30 | 117.00 | 122.00 | 117.00 | 118.00 | 112.38 | 448,770 |
| 2023-11-29 | 123.00 | 123.00 | 115.00 | 117.00 | 111.43 | 20,475 |
| 2023-11-28 | 123.00 | 123.00 | 112.00 | 118.00 | 112.38 | 8,190 |
| 2023-11-27 | 120.00 | 124.00 | 116.00 | 123.00 | 117.14 | 21,735 |
| 2023-11-24 | 116.00 | 124.00 | 116.00 | 124.00 | 118.10 | 3,570 |
| 2023-11-23 | 125.00 | 125.00 | 120.00 | 125.00 | 119.05 | 142,485 |
| 2023-11-22 | 126.00 | 126.00 | 119.00 | 125.00 | 119.05 | 81,690 |
| 2023-11-21 | 120.00 | 120.00 | 115.00 | 116.00 | 110.48 | 24,360 |
| 2023-11-20 | 121.00 | 121.00 | 119.00 | 120.00 | 114.29 | 7,560 |
| 2023-11-17 | 126.00 | 130.00 | 120.00 | 121.00 | 115.24 | 15,645 |
| 2023-11-16 | 139.00 | 139.00 | 124.00 | 126.00 | 120.00 | 50,400 |
| 2023-11-15 | 126.00 | 132.00 | 124.00 | 127.00 | 120.95 | 87,570 |
| 2023-11-14 | 114.00 | 126.00 | 112.00 | 126.00 | 120.00 | 536,655 |
| 2023-11-13 | 115.00 | 115.00 | 110.00 | 115.00 | 109.52 | 1,680 |
| 2023-11-10 | 108.00 | 115.00 | 108.00 | 115.00 | 109.52 | 210 |
| 2023-11-09 | 115.00 | 115.00 | 108.00 | 115.00 | 109.52 | 315 |
| 2023-11-08 | 108.00 | 115.00 | 105.00 | 115.00 | 109.52 | 3,885 |
| 2023-11-07 | 116.00 | 116.00 | 116.00 | 116.00 | 110.48 | 105 |
| 2023-11-06 | 107.00 | 117.00 | 107.00 | 117.00 | 111.43 | 4,200 |
| 2023-11-03 | 105.00 | 117.00 | 105.00 | 117.00 | 111.43 | 1,890 |
| 2023-11-02 | 111.00 | 111.00 | 105.00 | 107.00 | 101.90 | 20,265 |
| 2023-11-01 | 111.00 | 111.00 | 111.00 | 111.00 | 105.71 | 420 |
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.