PT Raja Roti Cemerlang Tbk (IDX:BRRC)
Indonesia
· Delayed Price · Currency is IDR 88.00
-7.00 (-7.37%)
At close: Mar 6, 2026
IDX:BRRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 82.00 | 84.00 | 76.00 | 83.00 | - | -5.68% | 6,857,700 |
| Mar 6, 2026 | 93.00 | 94.00 | 87.00 | 88.00 | 88.00 | -7.37% | 32,058,000 |
| Mar 5, 2026 | 117.00 | 117.00 | 94.00 | 95.00 | 95.00 | -9.52% | 172,499,400 |
| Mar 4, 2026 | 98.00 | 119.00 | 85.00 | 105.00 | 105.00 | 8.25% | 346,858,500 |
| Mar 3, 2026 | 91.00 | 106.00 | 89.00 | 97.00 | 97.00 | 5.43% | 34,596,100 |
| Mar 2, 2026 | 95.00 | 101.00 | 91.00 | 92.00 | 92.00 | -10.68% | 18,185,600 |
| Feb 27, 2026 | 102.00 | 104.00 | 94.00 | 103.00 | 103.00 | 1.98% | 17,171,300 |
| Feb 26, 2026 | 107.00 | 108.00 | 99.00 | 101.00 | 101.00 | -5.61% | 28,959,900 |
| Feb 25, 2026 | 109.00 | 111.00 | 105.00 | 107.00 | 107.00 | -1.83% | 15,890,500 |
| Feb 24, 2026 | 110.00 | 118.00 | 107.00 | 109.00 | 109.00 | - | 69,389,100 |
| Feb 23, 2026 | 109.00 | 121.00 | 104.00 | 109.00 | 109.00 | 0.93% | 118,459,800 |
| Feb 20, 2026 | 118.00 | 131.00 | 108.00 | 108.00 | 108.00 | -14.29% | 168,406,100 |
| Feb 19, 2026 | 94.00 | 126.00 | 93.00 | 126.00 | 126.00 | 34.04% | 329,543,600 |
| Feb 18, 2026 | 94.00 | 96.00 | 93.00 | 94.00 | 94.00 | -1.05% | 12,226,400 |
| Feb 13, 2026 | 97.00 | 97.00 | 93.00 | 95.00 | 95.00 | -2.06% | 15,217,900 |
| Feb 12, 2026 | 95.00 | 103.00 | 91.00 | 97.00 | 97.00 | 3.19% | 55,816,000 |
| Feb 11, 2026 | 91.00 | 100.00 | 89.00 | 94.00 | 94.00 | 3.30% | 51,224,000 |
| Feb 10, 2026 | 89.00 | 94.00 | 88.00 | 91.00 | 91.00 | -1.09% | 26,925,700 |
| Feb 9, 2026 | 95.00 | 96.00 | 89.00 | 92.00 | 92.00 | -3.16% | 13,069,900 |
| Feb 6, 2026 | 103.00 | 103.00 | 92.00 | 95.00 | 95.00 | -8.65% | 8,655,200 |
| Feb 5, 2026 | 105.00 | 108.00 | 103.00 | 104.00 | 104.00 | 0.97% | 6,632,500 |
| Feb 4, 2026 | 106.00 | 108.00 | 102.00 | 103.00 | 103.00 | -3.74% | 8,298,800 |
| Feb 3, 2026 | 104.00 | 115.00 | 101.00 | 107.00 | 107.00 | 2.88% | 9,969,000 |
| Feb 2, 2026 | 117.00 | 125.00 | 104.00 | 104.00 | 104.00 | -10.34% | 12,665,400 |
| Jan 30, 2026 | 107.00 | 119.00 | 107.00 | 116.00 | 116.00 | 7.41% | 8,926,900 |
| Jan 29, 2026 | 103.00 | 108.00 | 92.00 | 108.00 | 108.00 | - | 10,211,000 |
| Jan 28, 2026 | 106.00 | 117.00 | 103.00 | 108.00 | 108.00 | -8.47% | 12,541,700 |
| Jan 27, 2026 | 118.00 | 125.00 | 116.00 | 118.00 | 118.00 | 0.85% | 13,442,400 |
| Jan 26, 2026 | 122.00 | 123.00 | 114.00 | 117.00 | 117.00 | -3.31% | 12,231,600 |
| Jan 23, 2026 | 125.00 | 125.00 | 117.00 | 121.00 | 121.00 | -3.97% | 14,586,500 |
| Jan 22, 2026 | 131.00 | 131.00 | 125.00 | 126.00 | 126.00 | -3.82% | 21,166,000 |
| Jan 21, 2026 | 139.00 | 142.00 | 130.00 | 131.00 | 131.00 | -5.76% | 15,777,000 |
| Jan 20, 2026 | 144.00 | 146.00 | 135.00 | 139.00 | 139.00 | - | 35,058,500 |
| Jan 19, 2026 | 134.00 | 145.00 | 130.00 | 139.00 | 139.00 | 4.51% | 64,477,700 |
| Jan 15, 2026 | 134.00 | 136.00 | 131.00 | 133.00 | 133.00 | -0.75% | 14,302,600 |
| Jan 14, 2026 | 132.00 | 141.00 | 130.00 | 134.00 | 134.00 | 4.69% | 50,143,800 |
| Jan 13, 2026 | 130.00 | 132.00 | 125.00 | 128.00 | 128.00 | -1.54% | 11,354,100 |
| Jan 12, 2026 | 137.00 | 139.00 | 126.00 | 130.00 | 130.00 | -5.11% | 26,707,300 |
| Jan 9, 2026 | 139.00 | 144.00 | 133.00 | 137.00 | 137.00 | -3.52% | 32,630,700 |
| Jan 8, 2026 | 130.00 | 157.00 | 128.00 | 142.00 | 142.00 | 15.45% | 295,019,400 |
| Jan 7, 2026 | 116.00 | 136.00 | 116.00 | 123.00 | 123.00 | 6.03% | 89,422,700 |
| Jan 6, 2026 | 119.00 | 120.00 | 115.00 | 116.00 | 116.00 | -2.52% | 12,562,400 |
| Jan 5, 2026 | 111.00 | 122.00 | 110.00 | 119.00 | 119.00 | 7.21% | 34,749,800 |
| Jan 2, 2026 | 110.00 | 112.00 | 106.00 | 111.00 | 111.00 | 1.83% | 12,949,900 |
| Dec 30, 2025 | 114.00 | 116.00 | 108.00 | 109.00 | 109.00 | -4.39% | 10,300,600 |
| Dec 29, 2025 | 108.00 | 115.00 | 104.00 | 114.00 | 114.00 | 5.56% | 12,184,300 |
| Dec 24, 2025 | 106.00 | 122.00 | 105.00 | 108.00 | 108.00 | 3.85% | 79,525,100 |
| Dec 23, 2025 | 111.00 | 111.00 | 100.00 | 104.00 | 104.00 | -5.45% | 30,301,100 |
| Dec 22, 2025 | 113.00 | 134.00 | 98.00 | 110.00 | 110.00 | -1.79% | 197,334,600 |
| Dec 19, 2025 | 127.00 | 127.00 | 110.00 | 112.00 | 112.00 | -13.18% | 75,359,700 |
| Dec 18, 2025 | 134.00 | 134.00 | 121.00 | 129.00 | 129.00 | -3.73% | 32,703,200 |
| Dec 17, 2025 | 136.00 | 136.00 | 132.00 | 134.00 | 134.00 | - | 19,589,000 |
| Dec 16, 2025 | 135.00 | 139.00 | 132.00 | 134.00 | 134.00 | -1.47% | 13,114,200 |
| Dec 15, 2025 | 134.00 | 137.00 | 132.00 | 136.00 | 136.00 | 1.49% | 11,027,900 |
| Dec 12, 2025 | 140.00 | 141.00 | 133.00 | 134.00 | 134.00 | -4.29% | 16,463,900 |
| Dec 11, 2025 | 132.00 | 142.00 | 130.00 | 140.00 | 140.00 | 5.26% | 35,597,300 |
| Dec 10, 2025 | 138.00 | 139.00 | 132.00 | 133.00 | 133.00 | -3.62% | 17,277,500 |
| Dec 9, 2025 | 136.00 | 139.00 | 136.00 | 138.00 | 138.00 | 1.47% | 13,753,500 |
| Dec 8, 2025 | 136.00 | 139.00 | 131.00 | 136.00 | 136.00 | - | 19,765,700 |
| Dec 5, 2025 | 140.00 | 141.00 | 133.00 | 136.00 | 136.00 | -2.86% | 26,419,300 |
| Dec 4, 2025 | 140.00 | 156.00 | 130.00 | 140.00 | 140.00 | -3.45% | 78,302,600 |
| Dec 3, 2025 | 152.00 | 168.00 | 144.00 | 145.00 | 145.00 | -0.68% | 394,401,800 |
| Dec 2, 2025 | 137.00 | 150.00 | 135.00 | 146.00 | 146.00 | 6.57% | 51,897,600 |
| Dec 1, 2025 | 139.00 | 140.00 | 135.00 | 137.00 | 137.00 | -2.14% | 15,729,600 |
| Nov 28, 2025 | 145.00 | 146.00 | 139.00 | 140.00 | 140.00 | -3.45% | 22,152,100 |
| Nov 27, 2025 | 144.00 | 147.00 | 142.00 | 145.00 | 145.00 | 0.69% | 15,178,400 |
| Nov 26, 2025 | 145.00 | 150.00 | 141.00 | 144.00 | 144.00 | -1.37% | 26,391,900 |
| Nov 25, 2025 | 149.00 | 149.00 | 143.00 | 146.00 | 146.00 | -2.01% | 26,013,500 |
| Nov 24, 2025 | 149.00 | 154.00 | 143.00 | 149.00 | 149.00 | - | 46,455,300 |
| Nov 21, 2025 | 157.00 | 157.00 | 142.00 | 149.00 | 149.00 | -5.10% | 102,556,700 |
| Nov 20, 2025 | 132.00 | 164.00 | 131.00 | 157.00 | 157.00 | 21.71% | 370,064,000 |
| Nov 19, 2025 | 132.00 | 133.00 | 128.00 | 129.00 | 129.00 | -2.27% | 19,456,700 |
| Nov 18, 2025 | 135.00 | 136.00 | 128.00 | 132.00 | 132.00 | -3.65% | 42,654,000 |
| Nov 17, 2025 | 164.00 | 169.00 | 137.00 | 137.00 | 137.00 | -8.67% | 427,646,000 |
| Nov 14, 2025 | 149.00 | 154.00 | 140.00 | 150.00 | 150.00 | 10.29% | 331,723,200 |
| Nov 13, 2025 | 130.00 | 145.00 | 127.00 | 136.00 | 136.00 | 5.43% | 112,927,700 |
| Nov 12, 2025 | 133.00 | 133.00 | 128.00 | 129.00 | 129.00 | -1.53% | 14,245,800 |
| Nov 11, 2025 | 138.00 | 139.00 | 130.00 | 131.00 | 131.00 | -1.50% | 28,570,300 |
| Nov 10, 2025 | 130.00 | 133.00 | 127.00 | 133.00 | 133.00 | 2.31% | 12,660,000 |
| Nov 7, 2025 | 134.00 | 135.00 | 122.00 | 130.00 | 130.00 | -2.26% | 26,263,600 |
| Nov 6, 2025 | 138.00 | 140.00 | 132.00 | 133.00 | 133.00 | -2.21% | 18,254,400 |
| Nov 5, 2025 | 138.00 | 148.00 | 132.00 | 136.00 | 136.00 | -5.56% | 93,165,400 |
| Nov 4, 2025 | 135.00 | 153.00 | 131.00 | 144.00 | 144.00 | 15.20% | 399,846,200 |
| Nov 3, 2025 | 136.00 | 140.00 | 117.00 | 125.00 | 125.00 | -7.41% | 62,514,400 |
| Oct 31, 2025 | 138.00 | 156.00 | 135.00 | 135.00 | 135.00 | -2.88% | 75,807,000 |
| Oct 30, 2025 | 143.00 | 149.00 | 129.00 | 139.00 | 139.00 | -3.47% | 85,229,600 |
| Oct 29, 2025 | 152.00 | 162.00 | 138.00 | 144.00 | 144.00 | -2.70% | 156,026,200 |
| Oct 28, 2025 | 151.00 | 180.00 | 129.00 | 148.00 | 148.00 | -1.99% | 484,244,800 |
| Oct 27, 2025 | 151.00 | 151.00 | 120.00 | 151.00 | 151.00 | 34.82% | 165,989,200 |
| Oct 24, 2025 | 83.00 | 112.00 | 83.00 | 112.00 | 112.00 | 34.94% | 130,635,400 |
| Oct 23, 2025 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 9,852,800 |
| Oct 22, 2025 | 85.00 | 87.00 | 82.00 | 83.00 | 83.00 | -2.35% | 15,823,700 |
| Oct 21, 2025 | 81.00 | 85.00 | 81.00 | 85.00 | 85.00 | 4.94% | 26,409,000 |
| Oct 20, 2025 | 80.00 | 83.00 | 79.00 | 81.00 | 81.00 | 2.53% | 15,261,200 |
| Oct 17, 2025 | 80.00 | 82.00 | 78.00 | 79.00 | 79.00 | - | 36,932,600 |
| Oct 16, 2025 | 79.00 | 81.00 | 77.00 | 79.00 | 79.00 | - | 15,942,500 |
| Oct 15, 2025 | 76.00 | 79.00 | 75.00 | 79.00 | 79.00 | 3.95% | 6,077,800 |
| Oct 14, 2025 | 79.00 | 79.00 | 76.00 | 76.00 | 76.00 | -2.56% | 10,271,000 |
| Oct 13, 2025 | 79.00 | 84.00 | 78.00 | 78.00 | 78.00 | -1.27% | 27,296,400 |
| Oct 10, 2025 | 78.00 | 82.00 | 77.00 | 79.00 | 79.00 | 2.60% | 27,446,400 |