PT Utama Radar Cahaya Tbk (IDX:RCCC)
Indonesia
· Delayed Price · Currency is IDR 132.00
-2.00 (-1.49%)
At close: Mar 6, 2026
PT Utama Radar Cahaya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 134.00 | 138.00 | 125.00 | 132.00 | 132.00 | -1.49% | 7,354,700 |
| Mar 5, 2026 | 126.00 | 138.00 | 117.00 | 134.00 | 134.00 | 6.35% | 15,113,300 |
| Mar 4, 2026 | 138.00 | 139.00 | 126.00 | 126.00 | 126.00 | -9.35% | 5,504,300 |
| Mar 3, 2026 | 139.00 | 140.00 | 130.00 | 139.00 | 139.00 | - | 9,652,000 |
| Mar 2, 2026 | 132.00 | 139.00 | 123.00 | 139.00 | 139.00 | 5.30% | 8,726,100 |
| Feb 27, 2026 | 137.00 | 138.00 | 129.00 | 132.00 | 132.00 | -2.94% | 6,545,700 |
| Feb 26, 2026 | 141.00 | 143.00 | 133.00 | 136.00 | 136.00 | -3.55% | 9,691,400 |
| Feb 25, 2026 | 144.00 | 145.00 | 135.00 | 141.00 | 141.00 | -2.08% | 6,866,400 |
| Feb 24, 2026 | 143.00 | 146.00 | 136.00 | 144.00 | 144.00 | 1.41% | 7,021,800 |
| Feb 23, 2026 | 147.00 | 148.00 | 140.00 | 142.00 | 142.00 | -4.05% | 6,857,600 |
| Feb 20, 2026 | 145.00 | 152.00 | 140.00 | 148.00 | 148.00 | 2.78% | 8,140,700 |
| Feb 19, 2026 | 148.00 | 154.00 | 139.00 | 144.00 | 144.00 | -2.70% | 17,817,600 |
| Feb 18, 2026 | 137.00 | 152.00 | 133.00 | 148.00 | 148.00 | 6.47% | 12,846,300 |
| Feb 13, 2026 | 141.00 | 141.00 | 135.00 | 139.00 | 139.00 | -1.42% | 962,300 |
| Feb 12, 2026 | 143.00 | 147.00 | 136.00 | 141.00 | 141.00 | -1.40% | 5,444,100 |
| Feb 11, 2026 | 142.00 | 151.00 | 133.00 | 143.00 | 143.00 | 0.70% | 7,054,300 |
| Feb 10, 2026 | 148.00 | 151.00 | 139.00 | 142.00 | 142.00 | -4.05% | 3,707,400 |
| Feb 9, 2026 | 148.00 | 151.00 | 139.00 | 148.00 | 148.00 | - | 3,452,300 |
| Feb 6, 2026 | 151.00 | 153.00 | 141.00 | 148.00 | 148.00 | -1.99% | 5,128,900 |
| Feb 5, 2026 | 149.00 | 154.00 | 138.00 | 151.00 | 151.00 | 1.34% | 914,500 |
| Feb 4, 2026 | 163.00 | 163.00 | 140.00 | 149.00 | 149.00 | -3.25% | 994,100 |
| Feb 3, 2026 | 157.00 | 160.00 | 145.00 | 154.00 | 154.00 | 2.67% | 779,300 |
| Feb 2, 2026 | 151.00 | 151.00 | 136.00 | 150.00 | 150.00 | -0.66% | 1,536,500 |
| Jan 30, 2026 | 152.00 | 155.00 | 141.00 | 151.00 | 151.00 | -0.66% | 554,800 |
| Jan 29, 2026 | 152.00 | 156.00 | 137.00 | 152.00 | 152.00 | - | 1,003,400 |
| Jan 28, 2026 | 155.00 | 168.00 | 141.00 | 152.00 | 152.00 | -1.94% | 1,576,500 |
| Jan 27, 2026 | 170.00 | 170.00 | 155.00 | 155.00 | 155.00 | -9.88% | 3,223,000 |
| Jan 26, 2026 | 190.00 | 208.00 | 171.00 | 172.00 | 172.00 | -9.47% | 11,714,700 |
| Jan 23, 2026 | 206.00 | 210.00 | 186.00 | 190.00 | 190.00 | -7.77% | 6,970,200 |
| Jan 22, 2026 | 191.00 | 210.00 | 191.00 | 206.00 | 206.00 | 7.85% | 5,828,800 |
| Jan 21, 2026 | 178.00 | 191.00 | 175.00 | 191.00 | 191.00 | 9.77% | 7,859,700 |
| Jan 20, 2026 | 173.00 | 185.00 | 168.00 | 174.00 | 174.00 | 0.58% | 4,242,000 |
| Jan 19, 2026 | 174.00 | 174.00 | 168.00 | 173.00 | 173.00 | - | 1,724,500 |
| Jan 15, 2026 | 175.00 | 175.00 | 169.00 | 173.00 | 173.00 | -0.57% | 2,429,800 |
| Jan 14, 2026 | 172.00 | 174.00 | 171.00 | 174.00 | 174.00 | 1.75% | 1,263,400 |
| Jan 13, 2026 | 176.00 | 176.00 | 171.00 | 171.00 | 171.00 | -2.84% | 2,426,900 |
| Jan 12, 2026 | 175.00 | 180.00 | 172.00 | 176.00 | 176.00 | 1.15% | 4,548,600 |
| Jan 9, 2026 | 177.00 | 177.00 | 171.00 | 174.00 | 174.00 | -2.79% | 3,089,000 |
| Jan 8, 2026 | 175.00 | 180.00 | 174.00 | 179.00 | 179.00 | 2.29% | 2,700,300 |
| Jan 7, 2026 | 181.00 | 181.00 | 173.00 | 175.00 | 175.00 | -2.78% | 3,074,000 |
| Jan 6, 2026 | 180.00 | 181.00 | 173.00 | 180.00 | 180.00 | - | 1,676,900 |
| Jan 5, 2026 | 182.00 | 182.00 | 175.00 | 180.00 | 180.00 | 0.56% | 2,914,400 |
| Jan 2, 2026 | 182.00 | 182.00 | 176.00 | 179.00 | 179.00 | 1.13% | 2,914,000 |
| Dec 30, 2025 | 180.00 | 181.00 | 175.00 | 177.00 | 177.00 | -1.67% | 889,100 |
| Dec 29, 2025 | 173.00 | 180.00 | 173.00 | 180.00 | 180.00 | 3.45% | 3,043,300 |
| Dec 24, 2025 | 178.00 | 179.00 | 171.00 | 174.00 | 174.00 | -2.25% | 598,300 |
| Dec 23, 2025 | 178.00 | 180.00 | 170.00 | 178.00 | 178.00 | - | 3,167,000 |
| Dec 22, 2025 | 177.00 | 180.00 | 171.00 | 178.00 | 178.00 | 0.56% | 693,000 |
| Dec 19, 2025 | 178.00 | 178.00 | 171.00 | 177.00 | 177.00 | -1.12% | 3,121,400 |
| Dec 18, 2025 | 181.00 | 182.00 | 175.00 | 179.00 | 179.00 | -2.72% | 1,354,100 |
| Dec 17, 2025 | 178.00 | 185.00 | 173.00 | 184.00 | 184.00 | 2.79% | 3,449,400 |
| Dec 16, 2025 | 180.00 | 180.00 | 169.00 | 179.00 | 179.00 | -0.56% | 655,600 |
| Dec 15, 2025 | 181.00 | 182.00 | 177.00 | 180.00 | 180.00 | -1.10% | 3,041,100 |
| Dec 12, 2025 | 182.00 | 182.00 | 164.00 | 182.00 | 182.00 | 0.55% | 707,500 |
| Dec 11, 2025 | 183.00 | 184.00 | 179.00 | 181.00 | 181.00 | -1.63% | 3,612,700 |
| Dec 10, 2025 | 186.00 | 186.00 | 182.00 | 184.00 | 184.00 | -2.13% | 2,453,200 |
| Dec 9, 2025 | 191.00 | 195.00 | 184.00 | 188.00 | 188.00 | -1.05% | 5,402,000 |
| Dec 8, 2025 | 198.00 | 198.00 | 184.00 | 190.00 | 190.00 | -4.04% | 4,442,100 |
| Dec 5, 2025 | 199.00 | 200.00 | 193.00 | 198.00 | 198.00 | -1.00% | 4,434,300 |
| Dec 4, 2025 | 202.00 | 206.00 | 198.00 | 200.00 | 200.00 | - | 1,366,900 |
| Dec 3, 2025 | 218.00 | 222.00 | 200.00 | 200.00 | 200.00 | -9.91% | 10,240,600 |
| Dec 2, 2025 | 216.00 | 222.00 | 196.00 | 222.00 | 222.00 | 2.78% | 2,641,800 |
| Dec 1, 2025 | 252.00 | 252.00 | 212.00 | 216.00 | 216.00 | -7.69% | 4,481,300 |
| Nov 28, 2025 | 214.00 | 234.00 | 214.00 | 234.00 | 234.00 | 9.35% | 3,000,400 |
| Nov 27, 2025 | 195.00 | 214.00 | 195.00 | 214.00 | 214.00 | 9.74% | 7,032,600 |
| Nov 26, 2025 | 198.00 | 204.00 | 194.00 | 195.00 | 195.00 | -4.41% | 541,300 |
| Nov 25, 2025 | 196.00 | 204.00 | 195.00 | 204.00 | 204.00 | - | 7,186,300 |
| Nov 24, 2025 | 199.00 | 206.00 | 191.00 | 204.00 | 204.00 | 2.51% | 760,000 |
| Nov 21, 2025 | 198.00 | 204.00 | 192.00 | 199.00 | 199.00 | 0.51% | 2,885,000 |
| Nov 20, 2025 | 208.00 | 208.00 | 190.00 | 198.00 | 198.00 | -4.81% | 646,400 |
| Nov 19, 2025 | 210.00 | 214.00 | 196.00 | 208.00 | 208.00 | -0.95% | 3,267,100 |
| Nov 18, 2025 | 212.00 | 214.00 | 204.00 | 210.00 | 210.00 | 0.96% | 387,200 |
| Nov 17, 2025 | 196.00 | 212.00 | 196.00 | 208.00 | 208.00 | 6.12% | 4,710,900 |
| Nov 14, 2025 | 202.00 | 210.00 | 184.00 | 196.00 | 196.00 | 2.08% | 1,450,000 |
| Nov 13, 2025 | 184.00 | 198.00 | 178.00 | 192.00 | 192.00 | 4.35% | 4,528,200 |
| Nov 12, 2025 | 181.00 | 184.00 | 180.00 | 184.00 | 184.00 | 1.10% | 180,600 |
| Nov 11, 2025 | 184.00 | 185.00 | 179.00 | 182.00 | 182.00 | -0.55% | 3,684,200 |
| Nov 10, 2025 | 195.00 | 197.00 | 180.00 | 183.00 | 183.00 | -7.11% | 2,109,800 |
| Nov 7, 2025 | 202.00 | 202.00 | 195.00 | 197.00 | 197.00 | -2.48% | 2,816,800 |
| Nov 6, 2025 | 206.00 | 220.00 | 193.00 | 202.00 | 202.00 | -1.94% | 339,400 |
| Nov 5, 2025 | 197.00 | 206.00 | 195.00 | 206.00 | 206.00 | 3.52% | 2,835,400 |
| Nov 4, 2025 | 206.00 | 210.00 | 193.00 | 199.00 | 199.00 | -3.40% | 258,600 |
| Nov 3, 2025 | 208.00 | 208.00 | 199.00 | 206.00 | 206.00 | 0.98% | 2,955,900 |
| Oct 31, 2025 | 226.00 | 226.00 | 204.00 | 204.00 | 204.00 | -9.73% | 891,200 |
| Oct 30, 2025 | 238.00 | 238.00 | 226.00 | 226.00 | 226.00 | -5.04% | 2,425,200 |
| Oct 29, 2025 | 238.00 | 238.00 | 228.00 | 238.00 | 238.00 | - | 302,700 |
| Oct 28, 2025 | 240.00 | 250.00 | 228.00 | 238.00 | 238.00 | - | 2,366,000 |
| Oct 27, 2025 | 234.00 | 254.00 | 232.00 | 238.00 | 238.00 | 2.59% | 1,574,800 |
| Oct 24, 2025 | 228.00 | 234.00 | 220.00 | 232.00 | 232.00 | 1.75% | 2,765,800 |
| Oct 23, 2025 | 230.00 | 234.00 | 228.00 | 228.00 | 228.00 | -2.56% | 62,600 |
| Oct 22, 2025 | 234.00 | 234.00 | 228.00 | 234.00 | 234.00 | 1.74% | 2,337,600 |
| Oct 21, 2025 | 240.00 | 240.00 | 230.00 | 230.00 | 230.00 | -4.17% | 144,300 |
| Oct 20, 2025 | 242.00 | 242.00 | 234.00 | 240.00 | 240.00 | -0.83% | 2,372,400 |
| Oct 17, 2025 | 242.00 | 242.00 | 230.00 | 242.00 | 242.00 | -1.63% | 121,900 |
| Oct 16, 2025 | 244.00 | 246.00 | 226.00 | 246.00 | 246.00 | - | 2,578,800 |
| Oct 15, 2025 | 240.00 | 246.00 | 222.00 | 246.00 | 246.00 | - | 474,500 |
| Oct 14, 2025 | 242.00 | 248.00 | 236.00 | 246.00 | 246.00 | - | 2,398,700 |
| Oct 13, 2025 | 240.00 | 248.00 | 236.00 | 246.00 | 246.00 | -0.81% | 153,500 |
| Oct 10, 2025 | 242.00 | 250.00 | 234.00 | 248.00 | 248.00 | -0.80% | 2,339,900 |
| Oct 9, 2025 | 250.00 | 250.00 | 236.00 | 250.00 | 250.00 | -1.57% | 349,900 |