PT Utama Radar Cahaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 197.00 | 206.00 | 195.00 | 206.00 | 206.00 | 2,835,400 |
| 2025-11-04 | 206.00 | 210.00 | 193.00 | 199.00 | 199.00 | 258,600 |
| 2025-11-03 | 208.00 | 208.00 | 199.00 | 206.00 | 206.00 | 2,955,900 |
| 2025-10-31 | 226.00 | 226.00 | 204.00 | 204.00 | 204.00 | 891,200 |
| 2025-10-30 | 238.00 | 238.00 | 226.00 | 226.00 | 226.00 | 2,425,200 |
| 2025-10-29 | 238.00 | 238.00 | 228.00 | 238.00 | 238.00 | 302,700 |
| 2025-10-28 | 240.00 | 250.00 | 228.00 | 238.00 | 238.00 | 2,366,000 |
| 2025-10-27 | 234.00 | 254.00 | 232.00 | 238.00 | 238.00 | 1,574,800 |
| 2025-10-24 | 228.00 | 234.00 | 220.00 | 232.00 | 232.00 | 2,765,800 |
| 2025-10-23 | 230.00 | 234.00 | 228.00 | 228.00 | 228.00 | 62,600 |
| 2025-10-22 | 234.00 | 234.00 | 228.00 | 234.00 | 234.00 | 2,337,600 |
| 2025-10-21 | 240.00 | 240.00 | 230.00 | 230.00 | 230.00 | 144,300 |
| 2025-10-20 | 242.00 | 242.00 | 234.00 | 240.00 | 240.00 | 2,372,400 |
| 2025-10-17 | 242.00 | 242.00 | 230.00 | 242.00 | 242.00 | 121,900 |
| 2025-10-16 | 244.00 | 246.00 | 226.00 | 246.00 | 246.00 | 2,578,800 |
| 2025-10-15 | 240.00 | 246.00 | 222.00 | 246.00 | 246.00 | 474,500 |
| 2025-10-14 | 242.00 | 248.00 | 236.00 | 246.00 | 246.00 | 2,398,700 |
| 2025-10-13 | 240.00 | 248.00 | 236.00 | 246.00 | 246.00 | 153,500 |
| 2025-10-10 | 242.00 | 250.00 | 234.00 | 248.00 | 248.00 | 2,339,900 |
| 2025-10-09 | 250.00 | 250.00 | 236.00 | 250.00 | 250.00 | 349,900 |
| 2025-10-08 | 228.00 | 254.00 | 214.00 | 254.00 | 254.00 | 2,789,500 |
| 2025-10-07 | 238.00 | 238.00 | 222.00 | 232.00 | 232.00 | 224,700 |
| 2025-10-06 | 236.00 | 242.00 | 220.00 | 240.00 | 240.00 | 2,131,800 |
| 2025-10-03 | 210.00 | 238.00 | 202.00 | 238.00 | 238.00 | 416,000 |
| 2025-10-02 | 224.00 | 224.00 | 212.00 | 218.00 | 218.00 | 1,762,200 |
| 2025-10-01 | 234.00 | 234.00 | 218.00 | 230.00 | 230.00 | 459,600 |
| 2025-09-30 | 236.00 | 236.00 | 226.00 | 234.00 | 234.00 | 1,865,100 |
| 2025-09-29 | 230.00 | 236.00 | 226.00 | 236.00 | 236.00 | 504,200 |
| 2025-09-26 | 240.00 | 240.00 | 220.00 | 234.00 | 234.00 | 384,800 |
| 2025-09-25 | 242.00 | 252.00 | 228.00 | 238.00 | 238.00 | 1,771,900 |
| 2025-09-24 | 252.00 | 260.00 | 230.00 | 250.00 | 250.00 | 498,700 |
| 2025-09-23 | 272.00 | 272.00 | 244.00 | 250.00 | 250.00 | 2,438,000 |
| 2025-09-22 | 262.00 | 272.00 | 242.00 | 270.00 | 270.00 | 1,272,700 |
| 2025-09-19 | 252.00 | 264.00 | 250.00 | 262.00 | 262.00 | 98,000 |
| 2025-09-18 | 250.00 | 270.00 | 238.00 | 252.00 | 252.00 | 662,700 |
| 2025-09-17 | 280.00 | 288.00 | 242.00 | 248.00 | 248.00 | 485,100 |
| 2025-09-16 | 248.00 | 272.00 | 224.00 | 264.00 | 264.00 | 1,971,500 |
| 2025-09-15 | 240.00 | 248.00 | 222.00 | 248.00 | 248.00 | 422,800 |
| 2025-09-12 | 240.00 | 258.00 | 216.00 | 238.00 | 238.00 | 1,374,300 |
| 2025-09-11 | 222.00 | 242.00 | 222.00 | 240.00 | 240.00 | 1,709,400 |
| 2025-09-10 | 220.00 | 220.00 | 204.00 | 220.00 | 220.00 | 1,282,000 |
| 2025-09-09 | 182.00 | 200.00 | 179.00 | 200.00 | 200.00 | 585,900 |
| 2025-09-08 | 182.00 | 186.00 | 179.00 | 182.00 | 182.00 | 76,400 |
| 2025-09-05 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2025-09-04 | 188.00 | 195.00 | 181.00 | 181.00 | 181.00 | 595,500 |
| 2025-09-03 | 169.00 | 187.00 | 169.00 | 185.00 | 185.00 | 912,300 |
| 2025-09-02 | 166.00 | 172.00 | 165.00 | 170.00 | 170.00 | 97,000 |
| 2025-09-01 | 170.00 | 173.00 | 161.00 | 171.00 | 171.00 | 291,200 |
| 2025-08-29 | 170.00 | 176.00 | 170.00 | 173.00 | 173.00 | 94,900 |
| 2025-08-28 | 173.00 | 179.00 | 165.00 | 176.00 | 176.00 | 202,800 |
| 2025-08-27 | 170.00 | 175.00 | 166.00 | 173.00 | 173.00 | 280,200 |
| 2025-08-26 | 171.00 | 174.00 | 168.00 | 170.00 | 170.00 | 308,900 |
| 2025-08-25 | 181.00 | 193.00 | 164.00 | 172.00 | 172.00 | 548,000 |
| 2025-08-22 | 200.00 | 220.00 | 180.00 | 181.00 | 181.00 | 1,542,600 |
| 2025-08-21 | 190.00 | 204.00 | 190.00 | 200.00 | 200.00 | 1,267,900 |
| 2025-08-20 | 172.00 | 187.00 | 163.00 | 186.00 | 186.00 | 1,446,700 |
| 2025-08-19 | 170.00 | 170.00 | 145.00 | 170.00 | 170.00 | 4,286,800 |
| 2025-08-18 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-08-15 | 146.00 | 155.00 | 144.00 | 155.00 | 155.00 | 787,200 |
| 2025-08-14 | 132.00 | 141.00 | 132.00 | 141.00 | 141.00 | 606,700 |
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.