PT Utama Radar Cahaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 128.00 | 129.00 | 125.00 | 129.00 | 129.00 | 228,600 |
| 2025-05-14 | 126.00 | 128.00 | 125.00 | 128.00 | 128.00 | 466,900 |
| 2025-05-09 | 126.00 | 128.00 | 124.00 | 125.00 | 125.00 | 1,316,700 |
| 2025-05-08 | 119.00 | 126.00 | 119.00 | 125.00 | 125.00 | 887,000 |
| 2025-05-07 | 124.00 | 125.00 | 117.00 | 119.00 | 119.00 | 5,262,300 |
| 2025-05-06 | 127.00 | 127.00 | 121.00 | 121.00 | 121.00 | 4,704,300 |
| 2025-05-05 | 127.00 | 129.00 | 124.00 | 127.00 | 127.00 | 992,200 |
| 2025-05-02 | 128.00 | 128.00 | 124.00 | 127.00 | 127.00 | 100,200 |
| 2025-04-30 | 130.00 | 131.00 | 124.00 | 128.00 | 128.00 | 1,021,000 |
| 2025-04-29 | 129.00 | 130.00 | 123.00 | 130.00 | 130.00 | 691,000 |
| 2025-04-28 | 137.00 | 137.00 | 123.00 | 128.00 | 128.00 | 16,220,000 |
| 2025-04-25 | 135.00 | 139.00 | 134.00 | 136.00 | 136.00 | 12,477,900 |
| 2025-04-24 | 135.00 | 137.00 | 133.00 | 135.00 | 135.00 | 1,582,100 |
| 2025-04-23 | 131.00 | 135.00 | 128.00 | 135.00 | 135.00 | 904,000 |
| 2025-04-22 | 126.00 | 132.00 | 122.00 | 131.00 | 131.00 | 2,810,200 |
| 2025-04-21 | 124.00 | 127.00 | 120.00 | 127.00 | 127.00 | 2,758,400 |
| 2025-04-17 | 124.00 | 127.00 | 121.00 | 126.00 | 126.00 | 8,021,700 |
| 2025-04-16 | 124.00 | 126.00 | 119.00 | 124.00 | 124.00 | 12,029,800 |
| 2025-04-15 | 127.00 | 130.00 | 123.00 | 126.00 | 126.00 | 14,451,000 |
| 2025-04-14 | 139.00 | 140.00 | 127.00 | 127.00 | 127.00 | 9,395,100 |
| 2025-04-11 | 129.00 | 139.00 | 124.00 | 139.00 | 139.00 | 6,285,600 |
| 2025-04-10 | 126.00 | 133.00 | 124.00 | 129.00 | 129.00 | 5,688,400 |
| 2025-04-09 | 119.00 | 129.00 | 115.00 | 129.00 | 129.00 | 6,620,400 |
| 2025-04-08 | 128.00 | 128.00 | 118.00 | 119.00 | 119.00 | 8,461,600 |
| 2025-03-27 | 121.00 | 130.00 | 109.00 | 130.00 | 130.00 | 2,390,200 |
| 2025-03-26 | 130.00 | 140.00 | 117.00 | 121.00 | 121.00 | 2,925,900 |
| 2025-03-25 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 227,000 |
| 2025-03-24 | 164.00 | 174.00 | 144.00 | 144.00 | 144.00 | 746,600 |
| 2025-03-21 | 147.00 | 160.00 | 146.00 | 160.00 | 160.00 | 2,469,000 |
| 2025-03-20 | 140.00 | 146.00 | 137.00 | 146.00 | 146.00 | 1,440,900 |
| 2025-03-19 | 129.00 | 133.00 | 123.00 | 133.00 | 133.00 | 3,011,600 |
| 2025-03-18 | 116.00 | 121.00 | 112.00 | 121.00 | 121.00 | 3,341,200 |
| 2025-03-17 | 103.00 | 110.00 | 100.00 | 110.00 | 110.00 | 1,541,900 |
| 2025-03-14 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | 547,400 |
| 2025-03-13 | 106.00 | 106.00 | 102.00 | 104.00 | 104.00 | 603,200 |
| 2025-03-12 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | 914,300 |
| 2025-03-11 | 106.00 | 107.00 | 103.00 | 106.00 | 106.00 | 935,600 |
| 2025-03-10 | 105.00 | 106.00 | 102.00 | 106.00 | 106.00 | 1,526,400 |
| 2025-03-07 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | 982,600 |
| 2025-03-06 | 113.00 | 113.00 | 104.00 | 105.00 | 105.00 | 4,763,300 |
| 2025-03-05 | 112.00 | 113.00 | 102.00 | 113.00 | 113.00 | 3,424,900 |
| 2025-03-04 | 96.000 | 112.00 | 96.000 | 112.00 | 112.00 | 1,597,000 |
| 2025-03-03 | 96.000 | 103.00 | 94.000 | 103.00 | 103.00 | 763,800 |
| 2025-02-28 | 106.00 | 106.00 | 93.000 | 101.00 | 101.00 | 369,700 |
| 2025-02-27 | 99.000 | 101.00 | 91.000 | 101.00 | 101.00 | 453,000 |
| 2025-02-26 | 104.00 | 104.00 | 97.000 | 98.000 | 98.000 | 258,100 |
| 2025-02-25 | 102.00 | 103.00 | 95.000 | 103.00 | 103.00 | 906,500 |
| 2025-02-24 | 101.00 | 102.00 | 98.000 | 102.00 | 102.00 | 864,100 |
| 2025-02-21 | 106.00 | 106.00 | 100.00 | 101.00 | 101.00 | 889,000 |
| 2025-02-20 | 102.00 | 105.00 | 98.000 | 105.00 | 105.00 | 1,382,600 |
| 2025-02-19 | 104.00 | 106.00 | 100.00 | 104.00 | 104.00 | 1,167,500 |
| 2025-02-18 | 105.00 | 105.00 | 102.00 | 104.00 | 104.00 | 947,200 |
| 2025-02-17 | 108.00 | 108.00 | 104.00 | 105.00 | 105.00 | 828,300 |
| 2025-02-14 | 109.00 | 109.00 | 103.00 | 104.00 | 104.00 | 901,900 |
| 2025-02-13 | 111.00 | 114.00 | 102.00 | 108.00 | 108.00 | 1,658,400 |
| 2025-02-12 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-02-11 | 116.00 | 118.00 | 104.00 | 108.00 | 108.00 | 1,062,700 |
| 2025-02-10 | 119.00 | 120.00 | 115.00 | 115.00 | 115.00 | 401,600 |
| 2025-02-07 | 123.00 | 123.00 | 117.00 | 121.00 | 121.00 | 206,900 |
| 2025-02-06 | 124.00 | 127.00 | 117.00 | 123.00 | 123.00 | 204,200 |
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.