PT Utama Radar Cahaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 155.00 | 168.00 | 141.00 | 152.00 | 152.00 | 1,576,500 |
| 2026-01-27 | 170.00 | 170.00 | 155.00 | 155.00 | 155.00 | 3,223,000 |
| 2026-01-26 | 190.00 | 208.00 | 171.00 | 172.00 | 172.00 | 11,714,700 |
| 2026-01-23 | 206.00 | 210.00 | 186.00 | 190.00 | 190.00 | 6,970,200 |
| 2026-01-22 | 191.00 | 210.00 | 191.00 | 206.00 | 206.00 | 5,828,800 |
| 2026-01-21 | 178.00 | 191.00 | 175.00 | 191.00 | 191.00 | 7,859,700 |
| 2026-01-20 | 173.00 | 185.00 | 168.00 | 174.00 | 174.00 | 4,242,000 |
| 2026-01-19 | 174.00 | 174.00 | 168.00 | 173.00 | 173.00 | 1,724,500 |
| 2026-01-16 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2026-01-15 | 175.00 | 175.00 | 169.00 | 173.00 | 173.00 | 2,429,800 |
| 2026-01-14 | 172.00 | 174.00 | 171.00 | 174.00 | 174.00 | 1,263,400 |
| 2026-01-13 | 176.00 | 176.00 | 171.00 | 171.00 | 171.00 | 2,426,900 |
| 2026-01-12 | 175.00 | 180.00 | 172.00 | 176.00 | 176.00 | 4,548,600 |
| 2026-01-09 | 177.00 | 177.00 | 171.00 | 174.00 | 174.00 | 3,089,000 |
| 2026-01-08 | 175.00 | 180.00 | 174.00 | 179.00 | 179.00 | 2,700,300 |
| 2026-01-07 | 181.00 | 181.00 | 173.00 | 175.00 | 175.00 | 3,074,000 |
| 2026-01-06 | 180.00 | 181.00 | 173.00 | 180.00 | 180.00 | 1,676,900 |
| 2026-01-05 | 182.00 | 182.00 | 175.00 | 180.00 | 180.00 | 2,914,400 |
| 2026-01-02 | 182.00 | 182.00 | 176.00 | 179.00 | 179.00 | 2,914,000 |
| 2026-01-01 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2025-12-31 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2025-12-30 | 180.00 | 181.00 | 175.00 | 177.00 | 177.00 | 889,100 |
| 2025-12-29 | 173.00 | 180.00 | 173.00 | 180.00 | 180.00 | 3,043,300 |
| 2025-12-26 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2025-12-25 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2025-12-24 | 178.00 | 179.00 | 171.00 | 174.00 | 174.00 | 598,300 |
| 2025-12-23 | 178.00 | 180.00 | 170.00 | 178.00 | 178.00 | 3,167,000 |
| 2025-12-22 | 177.00 | 180.00 | 171.00 | 178.00 | 178.00 | 693,000 |
| 2025-12-19 | 178.00 | 178.00 | 171.00 | 177.00 | 177.00 | 3,121,400 |
| 2025-12-18 | 181.00 | 182.00 | 175.00 | 179.00 | 179.00 | 1,354,100 |
| 2025-12-17 | 178.00 | 185.00 | 173.00 | 184.00 | 184.00 | 3,449,400 |
| 2025-12-16 | 180.00 | 180.00 | 169.00 | 179.00 | 179.00 | 655,600 |
| 2025-12-15 | 181.00 | 182.00 | 177.00 | 180.00 | 180.00 | 3,041,100 |
| 2025-12-12 | 182.00 | 182.00 | 164.00 | 182.00 | 182.00 | 707,500 |
| 2025-12-11 | 183.00 | 184.00 | 179.00 | 181.00 | 181.00 | 3,612,700 |
| 2025-12-10 | 186.00 | 186.00 | 182.00 | 184.00 | 184.00 | 2,453,200 |
| 2025-12-09 | 191.00 | 195.00 | 184.00 | 188.00 | 188.00 | 5,402,000 |
| 2025-12-08 | 198.00 | 198.00 | 184.00 | 190.00 | 190.00 | 4,442,100 |
| 2025-12-05 | 199.00 | 200.00 | 193.00 | 198.00 | 198.00 | 4,434,300 |
| 2025-12-04 | 202.00 | 206.00 | 198.00 | 200.00 | 200.00 | 1,366,900 |
| 2025-12-03 | 218.00 | 222.00 | 200.00 | 200.00 | 200.00 | 10,240,600 |
| 2025-12-02 | 216.00 | 222.00 | 196.00 | 222.00 | 222.00 | 2,641,800 |
| 2025-12-01 | 252.00 | 252.00 | 212.00 | 216.00 | 216.00 | 4,481,300 |
| 2025-11-28 | 214.00 | 234.00 | 214.00 | 234.00 | 234.00 | 3,000,400 |
| 2025-11-27 | 195.00 | 214.00 | 195.00 | 214.00 | 214.00 | 7,032,600 |
| 2025-11-26 | 198.00 | 204.00 | 194.00 | 195.00 | 195.00 | 541,300 |
| 2025-11-25 | 196.00 | 204.00 | 195.00 | 204.00 | 204.00 | 7,186,300 |
| 2025-11-24 | 199.00 | 206.00 | 191.00 | 204.00 | 204.00 | 760,000 |
| 2025-11-21 | 198.00 | 204.00 | 192.00 | 199.00 | 199.00 | 2,885,000 |
| 2025-11-20 | 208.00 | 208.00 | 190.00 | 198.00 | 198.00 | 646,400 |
| 2025-11-19 | 210.00 | 214.00 | 196.00 | 208.00 | 208.00 | 3,267,100 |
| 2025-11-18 | 212.00 | 214.00 | 204.00 | 210.00 | 210.00 | 387,200 |
| 2025-11-17 | 196.00 | 212.00 | 196.00 | 208.00 | 208.00 | 4,710,900 |
| 2025-11-14 | 202.00 | 210.00 | 184.00 | 196.00 | 196.00 | 1,450,000 |
| 2025-11-13 | 184.00 | 198.00 | 178.00 | 192.00 | 192.00 | 4,528,200 |
| 2025-11-12 | 181.00 | 184.00 | 180.00 | 184.00 | 184.00 | 180,600 |
| 2025-11-11 | 184.00 | 185.00 | 179.00 | 182.00 | 182.00 | 3,684,200 |
| 2025-11-10 | 195.00 | 197.00 | 180.00 | 183.00 | 183.00 | 2,109,800 |
| 2025-11-07 | 202.00 | 202.00 | 195.00 | 197.00 | 197.00 | 2,816,800 |
| 2025-11-06 | 206.00 | 220.00 | 193.00 | 202.00 | 202.00 | 339,400 |
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.