PT Utama Radar Cahaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 133.00 | 136.00 | 132.00 | 136.00 | 129.52 | 2,761,290 |
| 2023-01-26 | 137.00 | 139.00 | 133.00 | 133.00 | 126.67 | 5,447,715 |
| 2023-01-25 | 139.00 | 140.00 | 135.00 | 138.00 | 131.43 | 2,838,780 |
| 2023-01-24 | 138.00 | 140.00 | 134.00 | 139.00 | 132.38 | 2,432,220 |
| 2023-01-20 | 140.00 | 140.00 | 134.00 | 137.00 | 130.48 | 6,155,100 |
| 2023-01-19 | 133.00 | 139.00 | 133.00 | 137.00 | 130.48 | 6,046,530 |
| 2023-01-18 | 138.00 | 140.00 | 132.00 | 133.00 | 126.67 | 2,580,375 |
| 2023-01-17 | 141.00 | 145.00 | 136.00 | 138.00 | 131.43 | 2,826,075 |
| 2023-01-16 | 141.00 | 146.00 | 137.00 | 139.00 | 132.38 | 7,091,805 |
| 2023-01-13 | 137.00 | 143.00 | 134.00 | 141.00 | 134.29 | 4,787,475 |
| 2023-01-12 | 138.00 | 138.00 | 129.00 | 137.00 | 130.48 | 2,433,480 |
| 2023-01-11 | 132.00 | 139.00 | 130.00 | 137.00 | 130.48 | 2,961,000 |
| 2023-01-10 | 128.00 | 131.00 | 127.00 | 129.00 | 122.86 | 1,729,560 |
| 2023-01-09 | 130.00 | 133.00 | 128.00 | 131.00 | 124.76 | 969,885 |
| 2023-01-06 | 127.00 | 131.00 | 124.00 | 130.00 | 123.81 | 2,011,590 |
| 2023-01-05 | 139.00 | 140.00 | 126.00 | 126.00 | 120.00 | 8,007,510 |
| 2023-01-04 | 131.00 | 143.00 | 129.00 | 140.00 | 133.33 | 13,897,170 |
| 2023-01-03 | 128.00 | 131.00 | 124.00 | 130.00 | 123.81 | 2,172,135 |
| 2023-01-02 | 125.00 | 133.00 | 122.00 | 128.00 | 121.90 | 2,357,880 |
| 2022-12-30 | 130.00 | 130.00 | 125.00 | 126.00 | 120.00 | 532,035 |
| 2022-12-29 | 131.00 | 132.00 | 126.00 | 129.00 | 122.86 | 936,180 |
| 2022-12-28 | 127.00 | 132.00 | 120.00 | 127.00 | 120.95 | 3,903,060 |
| 2022-12-27 | 134.00 | 136.00 | 118.00 | 128.00 | 121.90 | 6,126,750 |
| 2022-12-26 | 126.00 | 133.00 | 123.00 | 131.00 | 124.76 | 6,166,755 |
| 2022-12-23 | 115.00 | 121.00 | 112.00 | 121.00 | 115.24 | 10,659,600 |
| 2022-12-22 | 100.00 | 110.00 | 100.00 | 110.00 | 104.76 | 7,649,040 |
| 2022-12-21 | 101.00 | 102.00 | 99.000 | 100.00 | 95.238 | 771,540 |
| 2022-12-20 | 101.00 | 103.00 | 97.000 | 100.00 | 95.238 | 5,239,500 |
| 2022-12-19 | 95.000 | 104.00 | 95.000 | 99.000 | 94.286 | 1,847,580 |
| 2022-12-16 | 97.000 | 99.000 | 93.000 | 95.000 | 90.476 | 1,690,290 |
| 2022-12-15 | 99.000 | 100.00 | 96.000 | 97.000 | 92.381 | 1,121,400 |
| 2022-12-14 | 101.00 | 101.00 | 99.000 | 99.000 | 94.286 | 606,375 |
| 2022-12-13 | 100.00 | 101.00 | 98.000 | 101.00 | 96.191 | 4,630,920 |
| 2022-12-12 | 102.00 | 102.00 | 99.000 | 100.00 | 95.238 | 3,759,420 |
| 2022-12-09 | 96.000 | 101.00 | 94.000 | 100.00 | 95.238 | 788,760 |
| 2022-12-08 | 97.000 | 97.000 | 92.000 | 96.000 | 91.429 | 433,965 |
| 2022-12-07 | 87.000 | 98.000 | 87.000 | 97.000 | 92.381 | 1,525,965 |
| 2022-12-06 | 87.000 | 98.000 | 87.000 | 92.000 | 87.619 | 534,030 |
| 2022-12-05 | 89.000 | 96.000 | 87.000 | 96.000 | 91.429 | 794,535 |
| 2022-12-02 | 96.000 | 97.000 | 88.000 | 90.000 | 85.714 | 4,394,985 |
| 2022-12-01 | 98.000 | 98.000 | 95.000 | 96.000 | 91.429 | 1,775,970 |
| 2022-11-30 | 100.00 | 100.00 | 96.000 | 98.000 | 93.333 | 476,175 |
| 2022-11-29 | 102.00 | 102.00 | 98.000 | 99.000 | 94.286 | 1,389,465 |
| 2022-11-28 | 100.00 | 103.00 | 99.000 | 103.00 | 98.095 | 826,875 |
| 2022-11-25 | 102.00 | 103.00 | 99.000 | 101.00 | 96.191 | 299,145 |
| 2022-11-24 | 101.00 | 103.00 | 100.00 | 102.00 | 97.143 | 300,825 |
| 2022-11-23 | 104.00 | 104.00 | 101.00 | 101.00 | 96.191 | 415,380 |
| 2022-11-22 | 101.00 | 105.00 | 100.00 | 104.00 | 99.048 | 670,845 |
| 2022-11-21 | 104.00 | 104.00 | 100.00 | 103.00 | 98.095 | 1,209,810 |
| 2022-11-18 | 107.00 | 107.00 | 103.00 | 105.00 | 100.00 | 1,459,395 |
| 2022-11-17 | 108.00 | 108.00 | 104.00 | 107.00 | 101.90 | 1,343,790 |
| 2022-11-16 | 94.000 | 109.00 | 94.000 | 108.00 | 102.86 | 4,163,775 |
| 2022-11-15 | 89.000 | 104.00 | 89.000 | 104.00 | 99.048 | 5,558,700 |
| 2022-11-14 | 101.00 | 107.00 | 97.000 | 97.000 | 92.381 | 7,888,650 |
| 2022-11-11 | 105.00 | 107.00 | 105.00 | 107.00 | 101.90 | 1,125,180 |
| 2022-11-10 | 108.00 | 109.00 | 105.00 | 109.00 | 103.81 | 2,019,990 |
| 2022-11-09 | 109.00 | 109.00 | 107.00 | 108.00 | 102.86 | 410,025 |
| 2022-11-08 | 110.00 | 111.00 | 108.00 | 109.00 | 103.81 | 1,528,275 |
| 2022-11-07 | 110.00 | 110.00 | 108.00 | 109.00 | 103.81 | 1,327,515 |
| 2022-11-04 | 125.00 | 125.00 | 111.00 | 112.00 | 106.67 | 997,290 |
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.