PT Raja Roti Cemerlang Tbk (IDX:BRRC)
Indonesia
· Delayed Price · Currency is IDR 80.00
0.00 (0.00%)
Last updated: Apr 29, 2026, 2:49 PM WIB
IDX:BRRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.00 | 82.00 | 77.00 | 80.00 | 80.00 | 3.90% | 21,715,700 |
| Apr 27, 2026 | 76.00 | 81.00 | 76.00 | 77.00 | 77.00 | 1.32% | 16,092,800 |
| Apr 24, 2026 | 82.00 | 83.00 | 75.00 | 76.00 | 76.00 | -7.32% | 23,238,200 |
| Apr 23, 2026 | 89.00 | 94.00 | 82.00 | 82.00 | 82.00 | -6.82% | 92,570,500 |
| Apr 22, 2026 | 86.00 | 89.00 | 83.00 | 88.00 | 88.00 | 3.53% | 49,561,900 |
| Apr 21, 2026 | 83.00 | 89.00 | 82.00 | 85.00 | 85.00 | 2.41% | 58,412,500 |
| Apr 20, 2026 | 81.00 | 85.00 | 81.00 | 83.00 | 83.00 | 2.47% | 18,390,300 |
| Apr 17, 2026 | 82.00 | 86.00 | 80.00 | 81.00 | 81.00 | - | 37,422,200 |
| Apr 16, 2026 | 84.00 | 85.00 | 80.00 | 81.00 | 81.00 | -3.57% | 32,452,800 |
| Apr 15, 2026 | 77.00 | 90.00 | 76.00 | 84.00 | 84.00 | 9.09% | 152,826,200 |
| Apr 14, 2026 | 76.00 | 79.00 | 75.00 | 77.00 | 77.00 | 1.32% | 23,340,600 |
| Apr 13, 2026 | 76.00 | 78.00 | 73.00 | 76.00 | 76.00 | -1.30% | 25,654,900 |
| Apr 10, 2026 | 78.00 | 79.00 | 75.00 | 77.00 | 77.00 | -4.94% | 69,434,500 |
| Apr 9, 2026 | 75.00 | 81.00 | 73.00 | 81.00 | 81.00 | 8.00% | 52,814,100 |
| Apr 8, 2026 | 72.00 | 76.00 | 72.00 | 75.00 | 75.00 | 4.17% | 10,892,300 |
| Apr 7, 2026 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | - | 5,726,600 |
| Apr 6, 2026 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | -2.70% | 6,953,100 |
| Apr 2, 2026 | 74.00 | 77.00 | 74.00 | 74.00 | 74.00 | -1.33% | 10,870,900 |
| Apr 1, 2026 | 74.00 | 78.00 | 74.00 | 75.00 | 75.00 | 1.35% | 14,105,100 |
| Mar 31, 2026 | 73.00 | 75.00 | 72.00 | 74.00 | 74.00 | - | 11,822,000 |
| Mar 30, 2026 | 72.00 | 75.00 | 71.00 | 74.00 | 74.00 | - | 6,350,500 |
| Mar 27, 2026 | 76.00 | 80.00 | 72.00 | 74.00 | 74.00 | -3.90% | 22,630,200 |
| Mar 26, 2026 | 75.00 | 81.00 | 74.00 | 77.00 | 77.00 | 4.05% | 43,942,100 |
| Mar 25, 2026 | 70.00 | 76.00 | 69.00 | 74.00 | 74.00 | 2.78% | 8,563,100 |
| Mar 17, 2026 | 73.00 | 78.00 | 71.00 | 72.00 | 72.00 | -1.37% | 35,618,200 |
| Mar 16, 2026 | 74.00 | 76.00 | 70.00 | 73.00 | 73.00 | -1.35% | 16,930,800 |
| Mar 13, 2026 | 79.00 | 80.00 | 74.00 | 74.00 | 74.00 | -6.33% | 33,130,300 |
| Mar 12, 2026 | 83.00 | 97.00 | 78.00 | 79.00 | 79.00 | -3.66% | 301,892,200 |
| Mar 11, 2026 | 83.00 | 85.00 | 81.00 | 82.00 | 82.00 | -1.20% | 11,508,200 |
| Mar 10, 2026 | 83.00 | 89.00 | 81.00 | 83.00 | 83.00 | 2.47% | 34,773,800 |
| Mar 9, 2026 | 82.00 | 84.00 | 76.00 | 81.00 | 81.00 | -7.95% | 20,008,000 |
| 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 |