PT Utama Radar Cahaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 100.00 | 100.00 | 90.000 | 90.000 | 90.000 | 1,101,300 |
| 2026-07-24 | 105.00 | 109.00 | 98.000 | 98.000 | 98.000 | 589,200 |
| 2026-07-23 | 96.000 | 105.00 | 96.000 | 105.00 | 105.00 | 3,657,800 |
| 2026-07-22 | 90.000 | 96.000 | 89.000 | 96.000 | 96.000 | 3,231,200 |
| 2026-07-21 | 89.000 | 91.000 | 88.000 | 88.000 | 88.000 | 271,400 |
| 2026-07-20 | 90.000 | 90.000 | 87.000 | 89.000 | 89.000 | 393,200 |
| 2026-07-17 | 90.000 | 91.000 | 88.000 | 89.000 | 89.000 | 533,000 |
| 2026-07-16 | 91.000 | 92.000 | 89.000 | 90.000 | 90.000 | 322,000 |
| 2026-07-15 | 89.000 | 93.000 | 89.000 | 90.000 | 90.000 | 1,450,200 |
| 2026-07-14 | 89.000 | 92.000 | 88.000 | 91.000 | 91.000 | 374,000 |
| 2026-07-13 | 88.000 | 91.000 | 87.000 | 89.000 | 89.000 | 173,000 |
| 2026-07-10 | 88.000 | 90.000 | 86.000 | 88.000 | 88.000 | 179,100 |
| 2026-07-09 | 89.000 | 89.000 | 84.000 | 87.000 | 87.000 | 279,900 |
| 2026-07-08 | 91.000 | 95.000 | 87.000 | 88.000 | 88.000 | 415,700 |
| 2026-07-07 | 91.000 | 96.000 | 88.000 | 91.000 | 91.000 | 355,600 |
| 2026-07-06 | 93.000 | 100.00 | 91.000 | 92.000 | 92.000 | 696,400 |
| 2026-07-03 | 85.000 | 93.000 | 85.000 | 93.000 | 93.000 | 2,156,100 |
| 2026-07-02 | 78.000 | 85.000 | 78.000 | 85.000 | 85.000 | 1,704,300 |
| 2026-07-01 | 80.000 | 80.000 | 75.000 | 78.000 | 78.000 | 863,900 |
| 2026-06-30 | 80.000 | 80.000 | 78.000 | 80.000 | 80.000 | 393,600 |
| 2026-06-29 | 81.000 | 82.000 | 79.000 | 81.000 | 81.000 | 112,500 |
| 2026-06-26 | 84.000 | 84.000 | 79.000 | 81.000 | 81.000 | 362,700 |
| 2026-06-25 | 81.000 | 84.000 | 80.000 | 83.000 | 83.000 | 175,200 |
| 2026-06-24 | 84.000 | 85.000 | 80.000 | 80.000 | 80.000 | 194,100 |
| 2026-06-23 | 85.000 | 86.000 | 82.000 | 83.000 | 83.000 | 527,500 |
| 2026-06-22 | 86.000 | 87.000 | 83.000 | 85.000 | 85.000 | 214,100 |
| 2026-06-19 | 86.000 | 90.000 | 84.000 | 85.000 | 85.000 | 1,200,200 |
| 2026-06-18 | 84.000 | 85.000 | 81.000 | 84.000 | 84.000 | 554,300 |
| 2026-06-17 | 87.000 | 90.000 | 84.000 | 85.000 | 85.000 | 1,060,200 |
| 2026-06-16 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 0 |
| 2026-06-15 | 80.000 | 87.000 | 79.000 | 87.000 | 87.000 | 2,367,700 |
| 2026-06-12 | 81.000 | 82.000 | 79.000 | 80.000 | 80.000 | 823,200 |
| 2026-06-11 | 81.000 | 82.000 | 79.000 | 81.000 | 81.000 | 428,200 |
| 2026-06-10 | 81.000 | 82.000 | 78.000 | 81.000 | 81.000 | 717,000 |
| 2026-06-09 | 73.000 | 83.000 | 73.000 | 82.000 | 82.000 | 4,045,800 |
| 2026-06-08 | 87.000 | 91.000 | 81.000 | 81.000 | 81.000 | 3,084,300 |
| 2026-06-05 | 97.000 | 98.000 | 90.000 | 90.000 | 90.000 | 11,330,400 |
| 2026-06-04 | 100.00 | 101.00 | 91.000 | 99.000 | 99.000 | 5,509,100 |
| 2026-06-03 | 101.00 | 104.00 | 95.000 | 101.00 | 101.00 | 15,261,900 |
| 2026-06-02 | 101.00 | 107.00 | 95.000 | 101.00 | 101.00 | 16,360,500 |
| 2026-06-01 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2026-05-29 | 102.00 | 102.00 | 97.000 | 101.00 | 101.00 | 15,103,900 |
| 2026-05-28 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2026-05-27 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2026-05-26 | 101.00 | 111.00 | 100.00 | 102.00 | 102.00 | 14,752,400 |
| 2026-05-25 | 105.00 | 105.00 | 99.000 | 101.00 | 101.00 | 19,173,900 |
| 2026-05-22 | 105.00 | 108.00 | 102.00 | 105.00 | 105.00 | 25,508,100 |
| 2026-05-21 | 110.00 | 112.00 | 104.00 | 106.00 | 106.00 | 13,356,400 |
| 2026-05-20 | 113.00 | 114.00 | 108.00 | 110.00 | 110.00 | 14,813,800 |
| 2026-05-19 | 113.00 | 116.00 | 103.00 | 113.00 | 113.00 | 18,158,500 |
| 2026-05-18 | 114.00 | 116.00 | 106.00 | 114.00 | 114.00 | 27,448,300 |
| 2026-05-15 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-05-14 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-05-13 | 111.00 | 117.00 | 107.00 | 114.00 | 114.00 | 19,664,200 |
| 2026-05-12 | 107.00 | 113.00 | 104.00 | 111.00 | 111.00 | 22,995,700 |
| 2026-05-11 | 111.00 | 112.00 | 103.00 | 107.00 | 107.00 | 23,276,100 |
| 2026-05-08 | 113.00 | 113.00 | 107.00 | 110.00 | 110.00 | 16,565,400 |
| 2026-05-07 | 112.00 | 117.00 | 107.00 | 113.00 | 113.00 | 20,535,100 |
| 2026-05-06 | 104.00 | 114.00 | 101.00 | 112.00 | 112.00 | 21,320,000 |
| 2026-05-05 | 106.00 | 108.00 | 102.00 | 104.00 | 104.00 | 7,301,300 |
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.