PT Utama Radar Cahaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 111.00 | 111.00 | 111.00 | 111.00 | 105.71 | 420 |
| 2023-10-31 | 111.00 | 111.00 | 111.00 | 111.00 | 105.71 | 5,145 |
| 2023-10-30 | 119.00 | 119.00 | 111.00 | 119.00 | 113.33 | 8,190 |
| 2023-10-27 | 110.00 | 119.00 | 110.00 | 119.00 | 113.33 | 2,205 |
| 2023-10-26 | 119.00 | 119.00 | 110.00 | 118.00 | 112.38 | 2,310 |
| 2023-10-25 | 120.00 | 120.00 | 111.00 | 112.00 | 106.67 | 8,610 |
| 2023-10-24 | 119.00 | 119.00 | 110.00 | 119.00 | 113.33 | 43,785 |
| 2023-10-23 | 119.00 | 119.00 | 109.00 | 119.00 | 113.33 | 420 |
| 2023-10-20 | 119.00 | 119.00 | 112.00 | 112.00 | 106.67 | 20,265 |
| 2023-10-19 | 113.00 | 120.00 | 113.00 | 120.00 | 114.29 | 11,655 |
| 2023-10-18 | 115.00 | 122.00 | 113.00 | 122.00 | 116.19 | 3,675 |
| 2023-10-17 | 110.00 | 123.00 | 110.00 | 122.00 | 116.19 | 103,950 |
| 2023-10-16 | 118.00 | 122.00 | 113.00 | 115.00 | 109.52 | 167,895 |
| 2023-10-13 | 116.00 | 124.00 | 114.00 | 122.00 | 116.19 | 103,215 |
| 2023-10-12 | 119.00 | 123.00 | 119.00 | 123.00 | 117.14 | 5,145 |
| 2023-10-11 | 116.00 | 126.00 | 112.00 | 124.00 | 118.10 | 329,595 |
| 2023-10-10 | 117.00 | 121.00 | 115.00 | 119.00 | 113.33 | 50,505 |
| 2023-10-09 | 121.00 | 124.00 | 115.00 | 124.00 | 118.10 | 62,475 |
| 2023-10-06 | 116.00 | 123.00 | 113.00 | 123.00 | 117.14 | 219,240 |
| 2023-10-05 | 115.00 | 124.00 | 114.00 | 123.00 | 117.14 | 64,155 |
| 2023-10-04 | 113.00 | 120.00 | 112.00 | 120.00 | 114.29 | 18,795 |
| 2023-10-03 | 116.00 | 120.00 | 115.00 | 119.00 | 113.33 | 5,985 |
| 2023-10-02 | 115.00 | 119.00 | 108.00 | 119.00 | 113.33 | 83,790 |
| 2023-09-29 | 99.000 | 119.00 | 99.000 | 115.00 | 109.52 | 1,165,815 |
| 2023-09-27 | 119.00 | 119.00 | 108.00 | 109.00 | 103.81 | 794,535 |
| 2023-09-26 | 118.00 | 120.00 | 115.00 | 120.00 | 114.29 | 11,445 |
| 2023-09-25 | 123.00 | 123.00 | 119.00 | 123.00 | 117.14 | 5,775 |
| 2023-09-22 | 112.00 | 125.00 | 112.00 | 125.00 | 119.05 | 41,790 |
| 2023-09-21 | 122.00 | 126.00 | 114.00 | 122.00 | 116.19 | 12,705 |
| 2023-09-20 | 114.00 | 126.00 | 114.00 | 125.00 | 119.05 | 34,230 |
| 2023-09-19 | 116.00 | 127.00 | 116.00 | 125.00 | 119.05 | 47,355 |
| 2023-09-18 | 122.00 | 126.00 | 122.00 | 126.00 | 120.00 | 18,480 |
| 2023-09-15 | 117.00 | 126.00 | 117.00 | 125.00 | 119.05 | 86,205 |
| 2023-09-14 | 117.00 | 127.00 | 114.00 | 127.00 | 120.95 | 72,450 |
| 2023-09-13 | 119.00 | 126.00 | 119.00 | 120.00 | 114.29 | 42,105 |
| 2023-09-12 | 109.00 | 125.00 | 109.00 | 121.00 | 115.24 | 243,075 |
| 2023-09-11 | 119.00 | 119.00 | 107.00 | 117.00 | 111.43 | 51,765 |
| 2023-09-08 | 124.00 | 124.00 | 112.00 | 112.00 | 106.67 | 561,960 |
| 2023-09-07 | 115.00 | 126.00 | 115.00 | 124.00 | 118.10 | 294,315 |
| 2023-09-06 | 110.00 | 118.00 | 109.00 | 115.00 | 109.52 | 14,070 |
| 2023-09-05 | 108.00 | 117.00 | 108.00 | 115.00 | 109.52 | 222,285 |
| 2023-09-04 | 103.00 | 114.00 | 103.00 | 109.00 | 103.81 | 786,975 |
| 2023-09-01 | 113.00 | 119.00 | 110.00 | 114.00 | 108.57 | 2,718,555 |
| 2023-08-31 | 131.00 | 131.00 | 117.00 | 117.00 | 111.43 | 3,872,715 |
| 2023-08-30 | 126.00 | 132.00 | 126.00 | 130.00 | 123.81 | 7,554,750 |
| 2023-08-29 | 124.00 | 129.00 | 120.00 | 127.00 | 120.95 | 6,203,295 |
| 2023-08-28 | 132.00 | 132.00 | 122.00 | 124.00 | 118.10 | 763,665 |
| 2023-08-25 | 134.00 | 134.00 | 130.00 | 132.00 | 125.71 | 411,495 |
| 2023-08-24 | 132.00 | 134.00 | 129.00 | 134.00 | 127.62 | 7,327,635 |
| 2023-08-23 | 128.00 | 134.00 | 125.00 | 129.00 | 122.86 | 9,302,895 |
| 2023-08-22 | 140.00 | 140.00 | 125.00 | 128.00 | 121.90 | 1,578,570 |
| 2023-08-21 | 124.00 | 139.00 | 121.00 | 138.00 | 131.43 | 894,600 |
| 2023-08-18 | 140.00 | 143.00 | 128.00 | 128.00 | 121.90 | 4,003,020 |
| 2023-08-16 | 144.00 | 144.00 | 134.00 | 142.00 | 135.24 | 8,858,640 |
| 2023-08-15 | 157.00 | 157.00 | 145.00 | 145.00 | 138.10 | 1,004,325 |
| 2023-08-14 | 176.00 | 178.00 | 161.00 | 161.00 | 153.33 | 1,701,105 |
| 2023-08-11 | 197.00 | 197.00 | 178.00 | 178.00 | 169.52 | 1,401,540 |
| 2023-08-10 | 193.00 | 200.00 | 188.00 | 197.00 | 187.62 | 2,984,520 |
| 2023-08-09 | 185.00 | 194.00 | 181.00 | 194.00 | 184.76 | 1,170,015 |
| 2023-08-08 | 178.00 | 184.00 | 171.00 | 184.00 | 175.24 | 673,260 |
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.