PT Utama Radar Cahaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 103.00 | 111.00 | 101.00 | 111.00 | 105.71 | 1,979,250 |
| 2023-05-03 | 95.000 | 103.00 | 89.000 | 103.00 | 98.095 | 10,081,785 |
| 2023-05-02 | 89.000 | 95.000 | 85.000 | 95.000 | 90.476 | 3,224,445 |
| 2023-04-28 | 77.000 | 88.000 | 76.000 | 88.000 | 83.810 | 4,587,030 |
| 2023-04-27 | 74.000 | 80.000 | 71.000 | 80.000 | 76.191 | 3,885,945 |
| 2023-04-26 | 68.000 | 74.000 | 68.000 | 74.000 | 70.476 | 1,940,400 |
| 2023-04-18 | 73.000 | 73.000 | 69.000 | 69.000 | 65.714 | 1,226,610 |
| 2023-04-17 | 75.000 | 76.000 | 72.000 | 75.000 | 71.429 | 2,172,345 |
| 2023-04-14 | 74.000 | 75.000 | 70.000 | 75.000 | 71.429 | 2,279,865 |
| 2023-04-13 | 71.000 | 71.000 | 68.000 | 71.000 | 67.619 | 570,570 |
| 2023-04-12 | 70.000 | 71.000 | 67.000 | 71.000 | 67.619 | 2,024,610 |
| 2023-04-11 | 69.000 | 72.000 | 67.000 | 71.000 | 67.619 | 2,294,985 |
| 2023-04-10 | 66.000 | 72.000 | 65.000 | 70.000 | 66.667 | 6,706,140 |
| 2023-04-06 | 62.000 | 69.000 | 61.000 | 66.000 | 62.857 | 10,035,585 |
| 2023-04-05 | 73.000 | 73.000 | 66.000 | 66.000 | 62.857 | 13,311,375 |
| 2023-04-04 | 67.000 | 73.000 | 65.000 | 73.000 | 69.524 | 27,156,465 |
| 2023-04-03 | 77.000 | 80.000 | 72.000 | 72.000 | 68.571 | 9,220,575 |
| 2023-03-31 | 90.000 | 90.000 | 80.000 | 80.000 | 76.191 | 3,767,925 |
| 2023-03-30 | 84.000 | 88.000 | 78.000 | 88.000 | 83.810 | 17,519,565 |
| 2023-03-29 | 83.000 | 85.000 | 79.000 | 85.000 | 80.952 | 3,348,030 |
| 2023-03-28 | 84.000 | 86.000 | 82.000 | 83.000 | 79.048 | 4,263,315 |
| 2023-03-27 | 86.000 | 89.000 | 80.000 | 89.000 | 84.762 | 1,801,590 |
| 2023-03-24 | 94.000 | 95.000 | 86.000 | 86.000 | 81.905 | 8,914,500 |
| 2023-03-21 | 87.000 | 95.000 | 79.000 | 95.000 | 90.476 | 9,170,910 |
| 2023-03-20 | 96.000 | 99.000 | 87.000 | 87.000 | 82.857 | 3,729,285 |
| 2023-03-17 | 96.000 | 96.000 | 88.000 | 96.000 | 91.429 | 2,639,700 |
| 2023-03-16 | 105.00 | 105.00 | 96.000 | 96.000 | 91.429 | 3,514,560 |
| 2023-03-15 | 108.00 | 108.00 | 103.00 | 106.00 | 100.95 | 643,020 |
| 2023-03-14 | 109.00 | 117.00 | 101.00 | 109.00 | 103.81 | 2,514,330 |
| 2023-03-13 | 112.00 | 112.00 | 104.00 | 108.00 | 102.86 | 2,172,450 |
| 2023-03-10 | 108.00 | 112.00 | 102.00 | 112.00 | 106.67 | 1,801,590 |
| 2023-03-09 | 99.000 | 114.00 | 99.000 | 108.00 | 102.86 | 1,973,685 |
| 2023-03-08 | 120.00 | 123.00 | 109.00 | 109.00 | 103.81 | 3,677,625 |
| 2023-03-07 | 125.00 | 125.00 | 118.00 | 121.00 | 115.24 | 955,815 |
| 2023-03-06 | 122.00 | 126.00 | 121.00 | 126.00 | 120.00 | 1,429,470 |
| 2023-03-03 | 130.00 | 133.00 | 122.00 | 122.00 | 116.19 | 2,286,900 |
| 2023-03-02 | 134.00 | 134.00 | 129.00 | 130.00 | 123.81 | 645,750 |
| 2023-03-01 | 134.00 | 137.00 | 129.00 | 136.00 | 129.52 | 1,886,850 |
| 2023-02-28 | 128.00 | 136.00 | 126.00 | 134.00 | 127.62 | 2,741,865 |
| 2023-02-27 | 126.00 | 128.00 | 123.00 | 128.00 | 121.90 | 2,699,970 |
| 2023-02-24 | 123.00 | 127.00 | 121.00 | 126.00 | 120.00 | 1,324,470 |
| 2023-02-23 | 136.00 | 136.00 | 123.00 | 123.00 | 117.14 | 7,599,165 |
| 2023-02-22 | 138.00 | 140.00 | 133.00 | 136.00 | 129.52 | 6,374,970 |
| 2023-02-21 | 139.00 | 141.00 | 135.00 | 138.00 | 131.43 | 6,192,270 |
| 2023-02-20 | 135.00 | 140.00 | 132.00 | 139.00 | 132.38 | 16,122,330 |
| 2023-02-17 | 129.00 | 137.00 | 129.00 | 135.00 | 128.57 | 3,948,525 |
| 2023-02-16 | 129.00 | 129.00 | 127.00 | 129.00 | 122.86 | 710,220 |
| 2023-02-15 | 129.00 | 130.00 | 128.00 | 129.00 | 122.86 | 1,649,760 |
| 2023-02-14 | 129.00 | 129.00 | 128.00 | 128.00 | 121.90 | 1,427,580 |
| 2023-02-13 | 131.00 | 131.00 | 128.00 | 130.00 | 123.81 | 1,971,795 |
| 2023-02-10 | 127.00 | 130.00 | 126.00 | 130.00 | 123.81 | 5,609,520 |
| 2023-02-09 | 130.00 | 130.00 | 126.00 | 126.00 | 120.00 | 4,599,420 |
| 2023-02-08 | 129.00 | 130.00 | 126.00 | 130.00 | 123.81 | 3,382,050 |
| 2023-02-07 | 129.00 | 129.00 | 126.00 | 129.00 | 122.86 | 14,161,245 |
| 2023-02-06 | 128.00 | 131.00 | 123.00 | 129.00 | 122.86 | 2,940,525 |
| 2023-02-03 | 126.00 | 128.00 | 118.00 | 128.00 | 121.90 | 7,076,265 |
| 2023-02-02 | 132.00 | 132.00 | 127.00 | 128.00 | 121.90 | 2,087,925 |
| 2023-02-01 | 133.00 | 135.00 | 127.00 | 134.00 | 127.62 | 10,566,570 |
| 2023-01-31 | 134.00 | 134.00 | 125.00 | 133.00 | 126.67 | 7,669,200 |
| 2023-01-30 | 136.00 | 138.00 | 126.00 | 134.00 | 127.62 | 2,413,740 |
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.