PT Utama Radar Cahaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 187.00 | 187.00 | 168.00 | 180.00 | 171.43 | 799,890 |
| 2023-08-04 | 171.00 | 187.00 | 163.00 | 186.00 | 177.14 | 3,329,235 |
| 2023-08-03 | 158.00 | 171.00 | 153.00 | 170.00 | 161.90 | 1,151,220 |
| 2023-08-02 | 152.00 | 159.00 | 147.00 | 158.00 | 150.48 | 2,191,455 |
| 2023-08-01 | 141.00 | 152.00 | 137.00 | 152.00 | 144.76 | 4,899,195 |
| 2023-07-31 | 140.00 | 144.00 | 134.00 | 139.00 | 132.38 | 3,671,430 |
| 2023-07-28 | 156.00 | 156.00 | 141.00 | 143.00 | 136.19 | 4,588,395 |
| 2023-07-27 | 143.00 | 156.00 | 132.00 | 156.00 | 148.57 | 7,087,605 |
| 2023-07-26 | 138.00 | 143.00 | 135.00 | 142.00 | 135.24 | 17,075,625 |
| 2023-07-25 | 120.00 | 135.00 | 120.00 | 135.00 | 128.57 | 6,896,295 |
| 2023-07-24 | 122.00 | 124.00 | 115.00 | 123.00 | 117.14 | 5,310,585 |
| 2023-07-21 | 122.00 | 122.00 | 120.00 | 122.00 | 116.19 | 5,855,640 |
| 2023-07-20 | 121.00 | 122.00 | 119.00 | 122.00 | 116.19 | 5,248,635 |
| 2023-07-18 | 130.00 | 130.00 | 117.00 | 121.00 | 115.24 | 5,666,535 |
| 2023-07-17 | 129.00 | 133.00 | 128.00 | 130.00 | 123.81 | 5,574,555 |
| 2023-07-14 | 122.00 | 129.00 | 121.00 | 129.00 | 122.86 | 5,798,310 |
| 2023-07-13 | 118.00 | 124.00 | 116.00 | 123.00 | 117.14 | 5,220,600 |
| 2023-07-12 | 110.00 | 117.00 | 110.00 | 117.00 | 111.43 | 5,107,410 |
| 2023-07-11 | 109.00 | 112.00 | 107.00 | 111.00 | 105.71 | 3,874,710 |
| 2023-07-10 | 105.00 | 109.00 | 105.00 | 109.00 | 103.81 | 3,493,770 |
| 2023-07-07 | 108.00 | 109.00 | 104.00 | 105.00 | 100.00 | 4,144,875 |
| 2023-07-06 | 104.00 | 110.00 | 103.00 | 108.00 | 102.86 | 4,145,610 |
| 2023-07-05 | 110.00 | 110.00 | 103.00 | 104.00 | 99.048 | 3,830,610 |
| 2023-07-04 | 105.00 | 111.00 | 105.00 | 111.00 | 105.71 | 4,081,140 |
| 2023-07-03 | 107.00 | 113.00 | 107.00 | 110.00 | 104.76 | 3,937,185 |
| 2023-06-27 | 112.00 | 112.00 | 107.00 | 107.00 | 101.90 | 3,492,720 |
| 2023-06-26 | 115.00 | 115.00 | 105.00 | 111.00 | 105.71 | 3,711,120 |
| 2023-06-23 | 124.00 | 124.00 | 114.00 | 115.00 | 109.52 | 3,250,485 |
| 2023-06-22 | 123.00 | 124.00 | 116.00 | 124.00 | 118.10 | 3,592,890 |
| 2023-06-21 | 119.00 | 124.00 | 117.00 | 123.00 | 117.14 | 3,420,375 |
| 2023-06-20 | 113.00 | 119.00 | 113.00 | 119.00 | 113.33 | 5,818,050 |
| 2023-06-19 | 100.00 | 110.00 | 100.00 | 110.00 | 104.76 | 1,913,520 |
| 2023-06-16 | 106.00 | 108.00 | 100.00 | 100.00 | 95.238 | 1,759,275 |
| 2023-06-15 | 104.00 | 112.00 | 100.00 | 109.00 | 103.81 | 5,880,000 |
| 2023-06-14 | 105.00 | 110.00 | 104.00 | 107.00 | 101.90 | 1,819,965 |
| 2023-06-13 | 109.00 | 110.00 | 104.00 | 110.00 | 104.76 | 1,290,240 |
| 2023-06-12 | 111.00 | 114.00 | 107.00 | 111.00 | 105.71 | 635,040 |
| 2023-06-09 | 112.00 | 116.00 | 107.00 | 107.00 | 101.90 | 4,855,200 |
| 2023-06-08 | 112.00 | 117.00 | 105.00 | 117.00 | 111.43 | 5,034,750 |
| 2023-06-07 | 121.00 | 124.00 | 115.00 | 115.00 | 109.52 | 3,070,305 |
| 2023-06-06 | 123.00 | 127.00 | 117.00 | 127.00 | 120.95 | 2,683,485 |
| 2023-06-05 | 123.00 | 126.00 | 113.00 | 126.00 | 120.00 | 2,921,100 |
| 2023-05-31 | 122.00 | 125.00 | 118.00 | 125.00 | 119.05 | 4,250,295 |
| 2023-05-30 | 122.00 | 127.00 | 117.00 | 127.00 | 120.95 | 974,085 |
| 2023-05-29 | 120.00 | 123.00 | 117.00 | 122.00 | 116.19 | 431,235 |
| 2023-05-26 | 129.00 | 130.00 | 120.00 | 120.00 | 114.29 | 2,164,680 |
| 2023-05-25 | 122.00 | 133.00 | 116.00 | 133.00 | 126.67 | 1,906,905 |
| 2023-05-24 | 120.00 | 123.00 | 111.00 | 122.00 | 116.19 | 2,340,030 |
| 2023-05-23 | 136.00 | 136.00 | 123.00 | 123.00 | 117.14 | 2,246,790 |
| 2023-05-22 | 127.00 | 136.00 | 119.00 | 136.00 | 129.52 | 3,805,620 |
| 2023-05-19 | 114.00 | 124.00 | 105.00 | 124.00 | 118.10 | 1,876,140 |
| 2023-05-17 | 105.00 | 113.00 | 96.000 | 113.00 | 107.62 | 3,426,570 |
| 2023-05-16 | 110.00 | 114.00 | 106.00 | 106.00 | 100.95 | 1,575,840 |
| 2023-05-15 | 117.00 | 124.00 | 112.00 | 117.00 | 111.43 | 1,064,175 |
| 2023-05-12 | 129.00 | 132.00 | 120.00 | 120.00 | 114.29 | 4,869,795 |
| 2023-05-11 | 120.00 | 129.00 | 116.00 | 129.00 | 122.86 | 3,266,340 |
| 2023-05-10 | 120.00 | 125.00 | 117.00 | 125.00 | 119.05 | 2,900,520 |
| 2023-05-09 | 107.00 | 121.00 | 107.00 | 121.00 | 115.24 | 1,256,535 |
| 2023-05-08 | 111.00 | 116.00 | 102.00 | 114.00 | 108.57 | 2,569,140 |
| 2023-05-05 | 111.00 | 122.00 | 106.00 | 113.00 | 107.62 | 6,830,145 |
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.