PT Utama Radar Cahaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 115.00 | 115.00 | 113.00 | 114.00 | 108.57 | 75,810 |
| 2022-11-02 | 114.00 | 115.00 | 114.00 | 115.00 | 109.52 | 569,730 |
| 2022-11-01 | 116.00 | 116.00 | 113.00 | 116.00 | 110.48 | 764,505 |
| 2022-10-31 | 116.00 | 118.00 | 111.00 | 117.00 | 111.43 | 1,384,425 |
| 2022-10-28 | 111.00 | 115.00 | 109.00 | 115.00 | 109.52 | 1,354,710 |
| 2022-10-27 | 111.00 | 113.00 | 107.00 | 111.00 | 105.71 | 1,531,845 |
| 2022-10-26 | 113.00 | 117.00 | 111.00 | 111.00 | 105.71 | 1,920,660 |
| 2022-10-25 | 115.00 | 116.00 | 114.00 | 114.00 | 108.57 | 1,219,050 |
| 2022-10-24 | 118.00 | 118.00 | 109.00 | 116.00 | 110.48 | 1,196,160 |
| 2022-10-21 | 118.00 | 119.00 | 117.00 | 118.00 | 112.38 | 637,560 |
| 2022-10-20 | 118.00 | 120.00 | 117.00 | 119.00 | 113.33 | 1,153,320 |
| 2022-10-19 | 118.00 | 118.00 | 115.00 | 118.00 | 112.38 | 751,485 |
| 2022-10-18 | 118.00 | 120.00 | 117.00 | 118.00 | 112.38 | 641,130 |
| 2022-10-17 | 120.00 | 120.00 | 115.00 | 120.00 | 114.29 | 886,830 |
| 2022-10-14 | 113.00 | 119.00 | 113.00 | 119.00 | 113.33 | 1,096,410 |
| 2022-10-13 | 118.00 | 118.00 | 113.00 | 118.00 | 112.38 | 813,540 |
| 2022-10-12 | 119.00 | 120.00 | 117.00 | 118.00 | 112.38 | 519,960 |
| 2022-10-11 | 122.00 | 122.00 | 117.00 | 120.00 | 114.29 | 1,615,110 |
| 2022-10-10 | 120.00 | 122.00 | 119.00 | 121.00 | 115.24 | 465,675 |
| 2022-10-07 | 119.00 | 121.00 | 119.00 | 120.00 | 114.29 | 389,550 |
| 2022-10-06 | 121.00 | 122.00 | 119.00 | 120.00 | 114.29 | 1,251,495 |
| 2022-10-05 | 121.00 | 122.00 | 118.00 | 121.00 | 115.24 | 1,400,070 |
| 2022-10-04 | 120.00 | 122.00 | 118.00 | 121.00 | 115.24 | 2,473,800 |
| 2022-10-03 | 119.00 | 120.00 | 118.00 | 120.00 | 114.29 | 659,505 |
| 2022-09-30 | 121.00 | 123.00 | 119.00 | 120.00 | 114.29 | 1,512,315 |
| 2022-09-29 | 119.00 | 122.00 | 117.00 | 120.00 | 114.29 | 2,904,825 |
| 2022-09-28 | 120.00 | 120.00 | 116.00 | 119.00 | 113.33 | 573,720 |
| 2022-09-27 | 117.00 | 121.00 | 117.00 | 120.00 | 114.29 | 4,284,630 |
| 2022-09-26 | 105.00 | 124.00 | 105.00 | 121.00 | 115.24 | 5,850,705 |
| 2022-09-23 | 116.00 | 116.00 | 114.00 | 114.00 | 108.57 | 2,598,750 |
| 2022-09-22 | 123.00 | 126.00 | 115.00 | 115.00 | 109.52 | 11,672,115 |
| 2022-09-21 | 127.00 | 129.00 | 123.00 | 124.00 | 118.10 | 904,575 |
| 2022-09-20 | 133.00 | 134.00 | 126.00 | 126.00 | 120.00 | 2,808,540 |
| 2022-09-19 | 130.00 | 133.00 | 126.00 | 133.00 | 126.67 | 8,716,155 |
| 2022-09-16 | 136.00 | 143.00 | 128.00 | 130.00 | 123.81 | 21,076,440 |
| 2022-09-15 | 140.00 | 140.00 | 133.00 | 133.00 | 126.67 | 8,105,055 |
| 2022-09-14 | 140.00 | 143.00 | 137.00 | 141.00 | 134.29 | 9,099,510 |
| 2022-09-13 | 150.00 | 155.00 | 135.00 | 142.00 | 135.24 | 16,054,290 |
| 2022-09-12 | 140.00 | 146.00 | 140.00 | 145.00 | 138.10 | 37,499,595 |
| 2022-09-09 | 131.00 | 133.00 | 125.00 | 133.00 | 126.67 | 25,199,580 |
| 2022-09-08 | 110.00 | 121.00 | 110.00 | 121.00 | 115.24 | 18,850,545 |
| 2022-09-07 | 109.00 | 110.00 | 105.00 | 110.00 | 104.76 | 12,234,285 |
| 2022-09-06 | 109.00 | 110.00 | 106.00 | 109.00 | 103.81 | 2,679,075 |
| 2022-09-05 | 108.00 | 111.00 | 105.00 | 110.00 | 104.76 | 2,958,375 |
| 2022-09-02 | 115.00 | 117.00 | 108.00 | 108.00 | 102.86 | 15,986,880 |
| 2022-09-01 | 116.00 | 118.00 | 112.00 | 115.00 | 109.52 | 3,901,380 |
| 2022-08-31 | 117.00 | 118.00 | 114.00 | 118.00 | 112.38 | 2,732,520 |
| 2022-08-30 | 118.00 | 121.00 | 113.00 | 117.00 | 111.43 | 10,470,915 |
| 2022-08-29 | 109.00 | 119.00 | 109.00 | 118.00 | 112.38 | 6,506,430 |
| 2022-08-26 | 130.00 | 130.00 | 116.00 | 116.00 | 110.48 | 15,215,340 |
| 2022-08-25 | 120.00 | 125.00 | 120.00 | 124.00 | 118.10 | 2,231,775 |
| 2022-08-24 | 119.00 | 128.00 | 119.00 | 126.00 | 120.00 | 2,833,005 |
| 2022-08-23 | 128.00 | 128.00 | 121.00 | 127.00 | 120.95 | 5,106,570 |
| 2022-08-22 | 118.00 | 129.00 | 118.00 | 125.00 | 119.05 | 8,085,945 |
| 2022-08-19 | 134.00 | 134.00 | 122.00 | 126.00 | 120.00 | 28,193,025 |
| 2022-08-18 | 134.00 | 138.00 | 134.00 | 134.00 | 127.62 | 14,213,220 |
| 2022-08-16 | 166.00 | 168.00 | 148.00 | 148.00 | 140.95 | 53,709,285 |
| 2022-08-15 | 150.00 | 164.00 | 147.00 | 164.00 | 156.19 | 20,589,450 |
| 2022-08-12 | 156.00 | 163.00 | 152.00 | 163.00 | 155.24 | 18,750,060 |
| 2022-08-11 | 170.00 | 170.00 | 155.00 | 168.00 | 160.00 | 14,629,440 |
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.