PT Utama Radar Cahaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 132.00 | 141.00 | 132.00 | 141.00 | 141.00 | 606,700 |
| 2025-08-13 | 120.00 | 129.00 | 120.00 | 129.00 | 129.00 | 1,192,200 |
| 2025-08-12 | 117.00 | 121.00 | 113.00 | 118.00 | 118.00 | 651,700 |
| 2025-08-11 | 110.00 | 119.00 | 110.00 | 117.00 | 117.00 | 320,600 |
| 2025-08-08 | 117.00 | 121.00 | 117.00 | 119.00 | 119.00 | 449,100 |
| 2025-08-07 | 122.00 | 125.00 | 111.00 | 117.00 | 117.00 | 1,693,100 |
| 2025-08-06 | 111.00 | 121.00 | 111.00 | 121.00 | 121.00 | 3,512,800 |
| 2025-08-05 | 110.00 | 113.00 | 109.00 | 110.00 | 110.00 | 1,829,100 |
| 2025-08-04 | 108.00 | 114.00 | 105.00 | 108.00 | 108.00 | 1,098,600 |
| 2025-08-01 | 109.00 | 112.00 | 108.00 | 109.00 | 109.00 | 1,326,200 |
| 2025-07-31 | 110.00 | 111.00 | 107.00 | 107.00 | 107.00 | 1,302,300 |
| 2025-07-30 | 113.00 | 113.00 | 107.00 | 107.00 | 107.00 | 320,300 |
| 2025-07-29 | 110.00 | 112.00 | 107.00 | 107.00 | 107.00 | 551,100 |
| 2025-07-28 | 105.00 | 112.00 | 105.00 | 105.00 | 105.00 | 1,494,300 |
| 2025-07-25 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 251,800 |
| 2025-07-24 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | 378,300 |
| 2025-07-23 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | 232,900 |
| 2025-07-22 | 106.00 | 108.00 | 106.00 | 106.00 | 106.00 | 491,200 |
| 2025-07-21 | 105.00 | 109.00 | 104.00 | 106.00 | 106.00 | 594,200 |
| 2025-07-18 | 107.00 | 109.00 | 104.00 | 104.00 | 104.00 | 840,700 |
| 2025-07-17 | 105.00 | 115.00 | 105.00 | 106.00 | 106.00 | 1,434,400 |
| 2025-07-16 | 108.00 | 109.00 | 105.00 | 105.00 | 105.00 | 4,988,700 |
| 2025-07-15 | 109.00 | 111.00 | 107.00 | 107.00 | 107.00 | 180,300 |
| 2025-07-14 | 110.00 | 113.00 | 108.00 | 109.00 | 109.00 | 5,462,400 |
| 2025-07-11 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | 332,900 |
| 2025-07-10 | 110.00 | 112.00 | 109.00 | 109.00 | 109.00 | 4,659,300 |
| 2025-07-09 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | 329,900 |
| 2025-07-08 | 111.00 | 113.00 | 110.00 | 110.00 | 110.00 | 244,700 |
| 2025-07-07 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 4,621,100 |
| 2025-07-04 | 113.00 | 114.00 | 109.00 | 112.00 | 112.00 | 884,100 |
| 2025-07-03 | 108.00 | 113.00 | 107.00 | 113.00 | 113.00 | 4,745,600 |
| 2025-07-02 | 105.00 | 110.00 | 104.00 | 108.00 | 108.00 | 340,500 |
| 2025-07-01 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | 5,112,400 |
| 2025-06-30 | 106.00 | 110.00 | 105.00 | 108.00 | 108.00 | 143,600 |
| 2025-06-26 | 105.00 | 107.00 | 102.00 | 106.00 | 106.00 | 4,864,700 |
| 2025-06-25 | 103.00 | 109.00 | 102.00 | 105.00 | 105.00 | 79,300 |
| 2025-06-24 | 105.00 | 105.00 | 100.00 | 101.00 | 101.00 | 230,800 |
| 2025-06-23 | 107.00 | 108.00 | 103.00 | 107.00 | 107.00 | 5,043,500 |
| 2025-06-20 | 106.00 | 110.00 | 106.00 | 108.00 | 108.00 | 445,400 |
| 2025-06-19 | 114.00 | 114.00 | 103.00 | 105.00 | 105.00 | 3,341,900 |
| 2025-06-18 | 115.00 | 115.00 | 108.00 | 114.00 | 114.00 | 1,151,000 |
| 2025-06-17 | 117.00 | 117.00 | 113.00 | 115.00 | 115.00 | 184,400 |
| 2025-06-16 | 120.00 | 120.00 | 112.00 | 117.00 | 117.00 | 1,006,800 |
| 2025-06-13 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | 808,800 |
| 2025-06-12 | 117.00 | 120.00 | 116.00 | 120.00 | 120.00 | 955,800 |
| 2025-06-11 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | 761,400 |
| 2025-06-10 | 115.00 | 118.00 | 114.00 | 117.00 | 117.00 | 4,092,900 |
| 2025-06-05 | 116.00 | 118.00 | 106.00 | 115.00 | 115.00 | 3,233,400 |
| 2025-06-04 | 117.00 | 120.00 | 115.00 | 116.00 | 116.00 | 2,929,900 |
| 2025-06-03 | 120.00 | 121.00 | 112.00 | 118.00 | 118.00 | 1,221,300 |
| 2025-06-02 | 122.00 | 123.00 | 117.00 | 120.00 | 120.00 | 5,783,000 |
| 2025-05-28 | 123.00 | 123.00 | 118.00 | 122.00 | 122.00 | 1,562,900 |
| 2025-05-27 | 122.00 | 123.00 | 118.00 | 123.00 | 123.00 | 1,180,900 |
| 2025-05-26 | 123.00 | 125.00 | 115.00 | 122.00 | 122.00 | 8,766,100 |
| 2025-05-23 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | 3,141,200 |
| 2025-05-22 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | 988,900 |
| 2025-05-21 | 124.00 | 127.00 | 124.00 | 125.00 | 125.00 | 1,341,800 |
| 2025-05-20 | 129.00 | 129.00 | 124.00 | 126.00 | 126.00 | 239,900 |
| 2025-05-19 | 129.00 | 129.00 | 126.00 | 129.00 | 129.00 | 609,300 |
| 2025-05-16 | 128.00 | 129.00 | 126.00 | 129.00 | 129.00 | 725,700 |
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.