PT Utama Radar Cahaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 510.00 | 520.00 | 505.00 | 520.00 | 520.00 | 5,135,600 |
| 2024-10-31 | 498.00 | 510.00 | 498.00 | 510.00 | 510.00 | 5,984,300 |
| 2024-10-30 | 486.00 | 500.00 | 486.00 | 498.00 | 498.00 | 9,658,700 |
| 2024-10-29 | 476.00 | 488.00 | 476.00 | 486.00 | 486.00 | 10,231,200 |
| 2024-10-28 | 474.00 | 478.00 | 474.00 | 476.00 | 476.00 | 4,835,500 |
| 2024-10-25 | 470.00 | 476.00 | 470.00 | 474.00 | 474.00 | 6,471,100 |
| 2024-10-24 | 460.00 | 470.00 | 460.00 | 470.00 | 470.00 | 7,848,900 |
| 2024-10-23 | 450.00 | 462.00 | 450.00 | 460.00 | 460.00 | 10,656,200 |
| 2024-10-22 | 438.00 | 450.00 | 438.00 | 450.00 | 450.00 | 11,676,800 |
| 2024-10-21 | 426.00 | 438.00 | 426.00 | 436.00 | 436.00 | 10,707,400 |
| 2024-10-18 | 418.00 | 428.00 | 418.00 | 426.00 | 426.00 | 10,861,200 |
| 2024-10-17 | 406.00 | 420.00 | 404.00 | 418.00 | 418.00 | 13,863,900 |
| 2024-10-16 | 394.00 | 406.00 | 394.00 | 406.00 | 406.00 | 14,534,800 |
| 2024-10-15 | 384.00 | 396.00 | 382.00 | 394.00 | 394.00 | 14,095,300 |
| 2024-10-14 | 366.00 | 384.00 | 366.00 | 382.00 | 382.00 | 16,001,000 |
| 2024-10-11 | 350.00 | 366.00 | 348.00 | 366.00 | 366.00 | 15,383,800 |
| 2024-10-10 | 334.00 | 350.00 | 334.00 | 350.00 | 350.00 | 14,609,200 |
| 2024-10-09 | 320.00 | 334.00 | 318.00 | 334.00 | 334.00 | 13,221,600 |
| 2024-10-08 | 314.00 | 320.00 | 314.00 | 318.00 | 318.00 | 13,069,300 |
| 2024-10-07 | 308.00 | 314.00 | 306.00 | 314.00 | 314.00 | 12,705,300 |
| 2024-10-04 | 304.00 | 312.00 | 302.00 | 308.00 | 308.00 | 12,598,400 |
| 2024-10-03 | 286.00 | 304.00 | 286.00 | 302.00 | 302.00 | 12,207,000 |
| 2024-10-02 | 286.00 | 302.00 | 280.00 | 286.00 | 286.00 | 11,584,300 |
| 2024-10-01 | 256.00 | 280.00 | 256.00 | 280.00 | 280.00 | 9,136,600 |
| 2024-09-30 | 248.00 | 256.00 | 248.00 | 256.00 | 256.00 | 7,534,800 |
| 2024-09-27 | 244.00 | 250.00 | 242.00 | 248.00 | 248.00 | 6,606,800 |
| 2024-09-26 | 240.00 | 248.00 | 240.00 | 242.00 | 242.00 | 6,211,500 |
| 2024-09-25 | 236.00 | 242.00 | 234.00 | 240.00 | 240.00 | 5,882,100 |
| 2024-09-24 | 230.00 | 238.00 | 230.00 | 236.00 | 236.00 | 5,634,500 |
| 2024-09-23 | 228.00 | 232.00 | 224.00 | 230.00 | 230.00 | 5,036,500 |
| 2024-09-20 | 232.00 | 234.00 | 224.00 | 228.00 | 228.00 | 2,547,300 |
| 2024-09-19 | 246.00 | 252.00 | 228.00 | 232.00 | 232.00 | 9,906,200 |
| 2024-09-18 | 252.00 | 252.00 | 240.00 | 246.00 | 246.00 | 5,230,000 |
| 2024-09-17 | 278.00 | 280.00 | 252.00 | 252.00 | 252.00 | 8,680,200 |
| 2024-09-13 | 278.00 | 282.00 | 272.00 | 278.00 | 278.00 | 3,992,700 |
| 2024-09-12 | 294.00 | 298.00 | 278.00 | 278.00 | 278.00 | 8,633,700 |
| 2024-09-11 | 276.00 | 294.00 | 276.00 | 292.00 | 292.00 | 3,965,700 |
| 2024-09-10 | 274.00 | 280.00 | 272.00 | 276.00 | 276.00 | 5,076,300 |
| 2024-09-09 | 268.00 | 274.00 | 266.00 | 274.00 | 274.00 | 4,946,400 |
| 2024-09-06 | 256.00 | 268.00 | 256.00 | 268.00 | 268.00 | 2,036,200 |
| 2024-09-05 | 290.00 | 294.00 | 266.00 | 266.00 | 266.00 | 2,621,900 |
| 2024-09-04 | 326.00 | 328.00 | 294.00 | 294.00 | 294.00 | 5,109,500 |
| 2024-09-03 | 330.00 | 332.00 | 326.00 | 326.00 | 326.00 | 6,115,900 |
| 2024-09-02 | 326.00 | 332.00 | 324.00 | 330.00 | 330.00 | 6,780,900 |
| 2024-08-30 | 322.00 | 330.00 | 322.00 | 326.00 | 326.00 | 9,274,400 |
| 2024-08-29 | 324.00 | 328.00 | 322.00 | 324.00 | 324.00 | 7,502,300 |
| 2024-08-28 | 318.00 | 326.00 | 314.00 | 326.00 | 326.00 | 8,893,900 |
| 2024-08-27 | 314.00 | 322.00 | 314.00 | 318.00 | 318.00 | 8,681,200 |
| 2024-08-26 | 316.00 | 320.00 | 312.00 | 316.00 | 316.00 | 5,439,500 |
| 2024-08-23 | 318.00 | 322.00 | 314.00 | 316.00 | 316.00 | 3,279,500 |
| 2024-08-22 | 316.00 | 322.00 | 312.00 | 318.00 | 318.00 | 4,317,700 |
| 2024-08-21 | 338.00 | 344.00 | 312.00 | 314.00 | 314.00 | 11,796,500 |
| 2024-08-20 | 334.00 | 342.00 | 332.00 | 338.00 | 338.00 | 6,851,200 |
| 2024-08-19 | 332.00 | 336.00 | 330.00 | 334.00 | 334.00 | 5,847,900 |
| 2024-08-16 | 328.00 | 334.00 | 326.00 | 332.00 | 332.00 | 4,102,500 |
| 2024-08-15 | 320.00 | 328.00 | 318.00 | 328.00 | 328.00 | 3,984,100 |
| 2024-08-14 | 318.00 | 330.00 | 318.00 | 320.00 | 320.00 | 6,760,900 |
| 2024-08-13 | 306.00 | 318.00 | 304.00 | 316.00 | 316.00 | 5,782,900 |
| 2024-08-12 | 300.00 | 312.00 | 292.00 | 304.00 | 304.00 | 7,877,200 |
| 2024-08-09 | 318.00 | 320.00 | 288.00 | 298.00 | 298.00 | 9,711,900 |
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.