PT Utama Radar Cahaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 120.00 | 127.00 | 116.00 | 123.00 | 123.00 | 606,000 |
| 2025-02-04 | 130.00 | 130.00 | 117.00 | 123.00 | 123.00 | 520,000 |
| 2025-02-03 | 131.00 | 144.00 | 125.00 | 130.00 | 130.00 | 1,181,300 |
| 2025-01-31 | 143.00 | 144.00 | 131.00 | 131.00 | 131.00 | 743,300 |
| 2025-01-30 | 154.00 | 155.00 | 143.00 | 144.00 | 144.00 | 536,000 |
| 2025-01-24 | 161.00 | 161.00 | 145.00 | 158.00 | 158.00 | 940,000 |
| 2025-01-23 | 178.00 | 178.00 | 161.00 | 161.00 | 161.00 | 1,489,200 |
| 2025-01-22 | 197.00 | 197.00 | 178.00 | 178.00 | 178.00 | 885,400 |
| 2025-01-21 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | 2,633,500 |
| 2025-01-20 | 240.00 | 240.00 | 218.00 | 218.00 | 218.00 | 8,143,700 |
| 2025-01-17 | 234.00 | 242.00 | 224.00 | 242.00 | 242.00 | 1,911,700 |
| 2025-01-16 | 276.00 | 276.00 | 248.00 | 248.00 | 248.00 | 177,300 |
| 2025-01-15 | 304.00 | 306.00 | 274.00 | 274.00 | 274.00 | 9,584,800 |
| 2025-01-14 | 302.00 | 306.00 | 302.00 | 304.00 | 304.00 | 5,363,000 |
| 2025-01-13 | 296.00 | 302.00 | 296.00 | 302.00 | 302.00 | 5,367,700 |
| 2025-01-10 | 290.00 | 296.00 | 288.00 | 294.00 | 294.00 | 6,934,300 |
| 2025-01-09 | 286.00 | 292.00 | 286.00 | 288.00 | 288.00 | 5,518,200 |
| 2025-01-08 | 280.00 | 286.00 | 280.00 | 284.00 | 284.00 | 4,564,600 |
| 2025-01-07 | 260.00 | 282.00 | 260.00 | 278.00 | 278.00 | 1,911,900 |
| 2025-01-06 | 300.00 | 300.00 | 288.00 | 288.00 | 288.00 | 327,900 |
| 2025-01-03 | 354.00 | 354.00 | 320.00 | 320.00 | 320.00 | 192,300 |
| 2025-01-02 | 352.00 | 356.00 | 352.00 | 354.00 | 354.00 | 3,915,400 |
| 2024-12-30 | 350.00 | 354.00 | 350.00 | 350.00 | 350.00 | 3,916,800 |
| 2024-12-27 | 346.00 | 350.00 | 346.00 | 348.00 | 348.00 | 5,160,400 |
| 2024-12-24 | 340.00 | 346.00 | 338.00 | 344.00 | 344.00 | 12,699,600 |
| 2024-12-23 | 334.00 | 342.00 | 334.00 | 342.00 | 342.00 | 4,493,800 |
| 2024-12-20 | 334.00 | 338.00 | 334.00 | 336.00 | 336.00 | 3,467,700 |
| 2024-12-19 | 332.00 | 334.00 | 330.00 | 332.00 | 332.00 | 3,421,600 |
| 2024-12-18 | 322.00 | 332.00 | 322.00 | 330.00 | 330.00 | 4,713,000 |
| 2024-12-17 | 320.00 | 324.00 | 320.00 | 322.00 | 322.00 | 4,734,800 |
| 2024-12-16 | 318.00 | 322.00 | 318.00 | 320.00 | 320.00 | 3,067,900 |
| 2024-12-13 | 326.00 | 326.00 | 302.00 | 316.00 | 316.00 | 6,588,900 |
| 2024-12-12 | 342.00 | 348.00 | 328.00 | 328.00 | 328.00 | 12,230,300 |
| 2024-12-11 | 336.00 | 342.00 | 336.00 | 340.00 | 340.00 | 6,861,600 |
| 2024-12-10 | 330.00 | 338.00 | 330.00 | 334.00 | 334.00 | 7,193,800 |
| 2024-12-09 | 318.00 | 330.00 | 318.00 | 328.00 | 328.00 | 8,384,000 |
| 2024-12-06 | 308.00 | 322.00 | 308.00 | 318.00 | 318.00 | 6,694,800 |
| 2024-12-05 | 276.00 | 308.00 | 276.00 | 306.00 | 306.00 | 4,123,200 |
| 2024-12-04 | 342.00 | 342.00 | 306.00 | 306.00 | 306.00 | 109,600 |
| 2024-12-03 | 356.00 | 376.00 | 340.00 | 340.00 | 340.00 | 67,700 |
| 2024-12-02 | 420.00 | 420.00 | 376.00 | 376.00 | 376.00 | 40,200 |
| 2024-11-29 | 416.00 | 420.00 | 414.00 | 416.00 | 416.00 | 11,133,100 |
| 2024-11-28 | 414.00 | 416.00 | 412.00 | 414.00 | 414.00 | 8,712,100 |
| 2024-11-26 | 410.00 | 414.00 | 408.00 | 412.00 | 412.00 | 10,084,700 |
| 2024-11-25 | 404.00 | 410.00 | 404.00 | 408.00 | 408.00 | 8,439,400 |
| 2024-11-22 | 400.00 | 406.00 | 400.00 | 404.00 | 404.00 | 8,181,400 |
| 2024-11-21 | 396.00 | 404.00 | 396.00 | 400.00 | 400.00 | 6,906,500 |
| 2024-11-20 | 392.00 | 398.00 | 390.00 | 396.00 | 396.00 | 5,855,700 |
| 2024-11-19 | 378.00 | 392.00 | 374.00 | 392.00 | 392.00 | 8,452,500 |
| 2024-11-18 | 386.00 | 404.00 | 364.00 | 378.00 | 378.00 | 8,411,100 |
| 2024-11-15 | 440.00 | 448.00 | 404.00 | 404.00 | 404.00 | 69,700 |
| 2024-11-14 | 496.00 | 498.00 | 448.00 | 448.00 | 448.00 | 106,200 |
| 2024-11-13 | 560.00 | 560.00 | 496.00 | 496.00 | 496.00 | 252,900 |
| 2024-11-12 | 610.00 | 610.00 | 550.00 | 550.00 | 550.00 | 1,098,500 |
| 2024-11-11 | 585.00 | 610.00 | 585.00 | 610.00 | 610.00 | 9,301,200 |
| 2024-11-08 | 580.00 | 590.00 | 580.00 | 585.00 | 585.00 | 4,447,900 |
| 2024-11-07 | 570.00 | 585.00 | 570.00 | 580.00 | 580.00 | 3,431,200 |
| 2024-11-06 | 555.00 | 575.00 | 510.00 | 570.00 | 570.00 | 9,676,200 |
| 2024-11-05 | 535.00 | 555.00 | 530.00 | 550.00 | 550.00 | 8,456,300 |
| 2024-11-04 | 520.00 | 535.00 | 520.00 | 530.00 | 530.00 | 6,139,100 |
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.