PT Utama Radar Cahaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 106.00 | 111.00 | 104.00 | 107.00 | 107.00 | 13,205,200 |
| 2026-05-01 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2026-04-30 | 104.00 | 109.00 | 103.00 | 106.00 | 106.00 | 7,591,400 |
| 2026-04-29 | 103.00 | 107.00 | 102.00 | 104.00 | 104.00 | 6,562,100 |
| 2026-04-28 | 106.00 | 108.00 | 104.00 | 104.00 | 104.00 | 8,270,200 |
| 2026-04-27 | 110.00 | 111.00 | 104.00 | 105.00 | 105.00 | 13,697,300 |
| 2026-04-24 | 109.00 | 113.00 | 103.00 | 107.00 | 107.00 | 13,964,100 |
| 2026-04-23 | 112.00 | 112.00 | 104.00 | 107.00 | 107.00 | 24,020,100 |
| 2026-04-22 | 116.00 | 118.00 | 110.00 | 111.00 | 111.00 | 20,344,800 |
| 2026-04-21 | 119.00 | 119.00 | 109.00 | 115.00 | 115.00 | 31,062,300 |
| 2026-04-20 | 107.00 | 116.00 | 105.00 | 115.00 | 115.00 | 30,531,800 |
| 2026-04-17 | 105.00 | 108.00 | 103.00 | 107.00 | 107.00 | 19,664,100 |
| 2026-04-16 | 105.00 | 106.00 | 101.00 | 105.00 | 105.00 | 13,113,300 |
| 2026-04-15 | 107.00 | 108.00 | 101.00 | 105.00 | 105.00 | 18,869,000 |
| 2026-04-14 | 102.00 | 108.00 | 98.000 | 106.00 | 106.00 | 16,924,200 |
| 2026-04-13 | 104.00 | 107.00 | 100.00 | 102.00 | 102.00 | 14,266,600 |
| 2026-04-10 | 100.00 | 109.00 | 98.000 | 104.00 | 104.00 | 12,330,900 |
| 2026-04-09 | 102.00 | 103.00 | 97.000 | 100.00 | 100.00 | 11,480,300 |
| 2026-04-08 | 103.00 | 106.00 | 99.000 | 101.00 | 101.00 | 5,806,400 |
| 2026-04-07 | 103.00 | 106.00 | 98.000 | 103.00 | 103.00 | 13,706,200 |
| 2026-04-06 | 107.00 | 111.00 | 102.00 | 103.00 | 103.00 | 9,513,800 |
| 2026-04-02 | 106.00 | 113.00 | 101.00 | 108.00 | 108.00 | 10,431,200 |
| 2026-04-01 | 108.00 | 112.00 | 98.000 | 106.00 | 106.00 | 13,468,200 |
| 2026-03-31 | 113.00 | 119.00 | 105.00 | 108.00 | 108.00 | 16,183,500 |
| 2026-03-30 | 106.00 | 112.00 | 99.000 | 112.00 | 112.00 | 18,295,200 |
| 2026-03-27 | 101.00 | 107.00 | 96.000 | 102.00 | 102.00 | 7,819,700 |
| 2026-03-26 | 107.00 | 107.00 | 99.000 | 101.00 | 101.00 | 10,549,700 |
| 2026-03-25 | 112.00 | 112.00 | 98.000 | 105.00 | 105.00 | 11,652,400 |
| 2026-03-17 | 108.00 | 113.00 | 100.00 | 106.00 | 106.00 | 12,103,300 |
| 2026-03-16 | 111.00 | 114.00 | 103.00 | 107.00 | 107.00 | 8,392,700 |
| 2026-03-13 | 116.00 | 119.00 | 106.00 | 110.00 | 110.00 | 5,486,700 |
| 2026-03-12 | 132.00 | 132.00 | 114.00 | 115.00 | 115.00 | 10,865,700 |
| 2026-03-11 | 117.00 | 126.00 | 106.00 | 126.00 | 126.00 | 9,165,200 |
| 2026-03-10 | 126.00 | 132.00 | 115.00 | 115.00 | 115.00 | 8,205,700 |
| 2026-03-09 | 131.00 | 135.00 | 120.00 | 127.00 | 127.00 | 11,286,700 |
| 2026-03-06 | 134.00 | 138.00 | 125.00 | 132.00 | 132.00 | 7,354,700 |
| 2026-03-05 | 126.00 | 138.00 | 117.00 | 134.00 | 134.00 | 15,113,300 |
| 2026-03-04 | 138.00 | 139.00 | 126.00 | 126.00 | 126.00 | 5,504,300 |
| 2026-03-03 | 139.00 | 140.00 | 130.00 | 139.00 | 139.00 | 9,652,000 |
| 2026-03-02 | 132.00 | 139.00 | 123.00 | 139.00 | 139.00 | 8,726,100 |
| 2026-02-27 | 137.00 | 138.00 | 129.00 | 132.00 | 132.00 | 6,545,700 |
| 2026-02-26 | 141.00 | 143.00 | 133.00 | 136.00 | 136.00 | 9,691,400 |
| 2026-02-25 | 144.00 | 145.00 | 135.00 | 141.00 | 141.00 | 6,866,400 |
| 2026-02-24 | 143.00 | 146.00 | 136.00 | 144.00 | 144.00 | 7,021,800 |
| 2026-02-23 | 147.00 | 148.00 | 140.00 | 142.00 | 142.00 | 6,849,000 |
| 2026-02-20 | 145.00 | 152.00 | 140.00 | 148.00 | 148.00 | 8,140,700 |
| 2026-02-19 | 148.00 | 154.00 | 139.00 | 144.00 | 144.00 | 17,817,600 |
| 2026-02-18 | 137.00 | 152.00 | 133.00 | 148.00 | 148.00 | 12,846,300 |
| 2026-02-13 | 141.00 | 141.00 | 135.00 | 139.00 | 139.00 | 962,300 |
| 2026-02-12 | 143.00 | 147.00 | 136.00 | 141.00 | 141.00 | 5,444,100 |
| 2026-02-11 | 142.00 | 151.00 | 133.00 | 143.00 | 143.00 | 7,054,300 |
| 2026-02-10 | 148.00 | 151.00 | 139.00 | 142.00 | 142.00 | 3,707,400 |
| 2026-02-09 | 148.00 | 151.00 | 139.00 | 148.00 | 148.00 | 3,452,300 |
| 2026-02-06 | 151.00 | 153.00 | 141.00 | 148.00 | 148.00 | 5,128,900 |
| 2026-02-05 | 149.00 | 154.00 | 138.00 | 151.00 | 151.00 | 914,500 |
| 2026-02-04 | 163.00 | 163.00 | 140.00 | 149.00 | 149.00 | 994,100 |
| 2026-02-03 | 157.00 | 160.00 | 145.00 | 154.00 | 154.00 | 779,300 |
| 2026-02-02 | 151.00 | 151.00 | 136.00 | 150.00 | 150.00 | 1,536,500 |
| 2026-01-30 | 152.00 | 155.00 | 141.00 | 151.00 | 151.00 | 554,800 |
| 2026-01-29 | 152.00 | 156.00 | 137.00 | 152.00 | 152.00 | 1,003,400 |
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.