Canada markets open in 7 hours 46 minutes

PT Utama Radar Cahaya Tbk (RCCC.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
144.00-16.00 (-10.00%)
As of 11:22AM WIB. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2024160.00160.00144.00144.00144.00807,100
Jun 27, 2024172.00173.00155.00160.00160.00348,100
Jun 26, 2024179.00179.00172.00172.00172.00273,000
Jun 25, 2024191.00191.00172.00179.00179.00298,300
Jun 24, 2024190.00193.00186.00191.00191.00373,200
Jun 21, 2024212.00216.00186.00190.00190.00979,000
Jun 21, 202416:15 Stock Split
Jun 20, 2024195.00204.38193.13202.50202.501,420,160
Jun 19, 2024177.19193.13177.19193.13193.131,288,533
Jun 14, 2024176.25184.69176.25177.19177.191,113,920
Jun 13, 2024160.31176.25159.38176.25176.251,209,706
Jun 12, 2024147.19160.31147.19160.31160.311,131,413
Jun 11, 2024135.94148.13135.94146.25146.25749,760
Jun 10, 2024135.94135.94134.06135.00135.00500,160
Jun 07, 2024134.06138.75134.06135.94135.94442,880
Jun 06, 2024134.06135.94134.06135.94135.94265,920
Jun 05, 2024133.13134.06132.19133.13133.13473,173
Jun 04, 2024133.13133.13132.19132.19132.19138,773
Jun 03, 2024133.13133.13132.19132.19132.1953,653
May 31, 2024133.13134.06133.13133.13133.13194,346
May 30, 2024134.06134.06132.19133.13133.13235,840
May 29, 2024134.06134.06134.06134.06134.06192,640
May 28, 2024134.06135.00133.13135.00135.00301,013
May 27, 2024135.00135.94134.06134.06134.06406,400
May 22, 2024135.00135.94134.06134.06134.06404,800
May 21, 2024135.94135.94134.06134.06134.06240,533
May 20, 2024135.00136.88133.13135.94135.94732,053
May 17, 2024133.13135.00133.13135.00135.00461,546
May 16, 2024134.06134.06132.19133.13133.13296,960
May 15, 2024134.06135.00134.06135.00135.00517,653
May 14, 2024134.06135.00134.06134.06134.06442,773
May 13, 2024134.06137.81131.25134.06134.06692,693
May 08, 2024138.75138.75132.19135.00135.00376,320
May 07, 2024138.75138.75134.06134.06134.06363,626
May 06, 2024139.69139.69128.44133.13133.13341,866
May 03, 2024143.44143.44132.19132.19132.191,600
May 02, 2024126.56134.06126.56134.06134.064,586
Apr 30, 2024144.38148.13131.25132.19132.197,040
Apr 29, 2024129.38135.00129.38135.00135.0017,600
Apr 26, 2024131.25135.94130.31135.94135.94181,013
Apr 25, 2024128.44137.81128.44137.81137.8118,773
Apr 24, 2024135.94136.88127.50136.88136.8816,640
Apr 23, 2024126.56126.56125.63125.63125.63213
Apr 22, 2024124.69124.69124.69124.69124.69106
Apr 19, 2024121.88124.69121.88123.75123.7516,853
Apr 18, 2024123.75131.25123.75124.69124.6925,173
Apr 17, 2024121.88123.75121.88123.75123.7511,733
Apr 16, 2024127.50128.44126.56126.56126.5678,080
Apr 05, 2024139.69139.69131.25135.94135.9417,493
Apr 04, 2024150.94150.94138.75140.63140.63862,613
Apr 03, 2024145.31151.88145.31147.19147.1910,240
Apr 02, 2024155.63163.13151.88151.88151.882,240
Apr 01, 2024159.38166.88154.69155.63155.6315,786
Mar 28, 2024154.69167.81153.75159.38159.3817,173
Mar 27, 2024150.00154.69150.00154.69154.6940,106
Mar 26, 2024159.38159.38159.38159.38159.38-
Mar 25, 2024159.38159.38159.38159.38159.38-
Mar 22, 2024150.00159.38145.31159.38159.3819,306
Mar 21, 2024169.69172.50160.31160.31160.3157,600
Mar 20, 2024171.56171.56164.06169.69169.6938,400
Mar 19, 2024163.13175.31161.25171.56171.5695,040
Mar 18, 2024161.25161.25154.69159.38159.3850,453
Mar 15, 2024143.44153.75143.44153.75153.756,400
Mar 14, 2024133.13152.81133.13146.25146.25106,880
Mar 13, 2024135.94144.38135.94139.69139.6969,973
Mar 08, 2024145.31146.25137.81137.81137.8143,733
Mar 07, 2024144.38145.31141.56145.31145.31294,293
Mar 06, 2024123.75146.25123.75132.19132.1994,506
Mar 05, 2024132.19140.63126.56133.13133.13141,973
Mar 04, 2024131.25131.25123.75131.25131.2577,973
Mar 01, 2024125.63134.06122.81134.06134.062,240
Feb 29, 2024119.06131.25116.25125.63125.6316,213
Feb 28, 2024119.06128.44119.06126.56126.5627,520
Feb 27, 2024125.63126.56121.88126.56126.564,586
Feb 26, 2024138.75138.75124.69126.56126.56101,866
Feb 23, 2024127.50137.81127.50136.88136.88617,493
Feb 22, 2024127.50127.50124.69127.50127.5019,413
Feb 21, 2024126.56127.50118.13127.50127.5037,333
Feb 20, 2024131.25131.25123.75127.50127.505,546
Feb 19, 2024120.94128.44120.94126.56126.5611,746,133
Feb 16, 2024112.50121.88110.63120.94120.9416,530,773
Feb 15, 2024107.81117.19107.81112.50112.5031,576,746
Feb 13, 2024109.69119.06105.94118.13118.133,722,773
Feb 12, 2024117.19117.19108.75109.69109.6919,471,573
Feb 07, 2024128.44128.44117.19117.19117.1934,523,733
Feb 06, 2024121.88129.38119.06129.38129.38117,653
Feb 05, 2024113.44121.88105.00121.88121.8877,013
Feb 02, 2024120.00126.56112.50116.25116.25745,173
Feb 01, 2024129.38129.38118.13122.81122.81103,360
Jan 31, 2024136.88136.88127.50131.25131.2537,760
Jan 30, 2024139.69139.69132.19132.19132.1931,786
Jan 29, 2024135.00143.44134.06140.63140.6316,106
Jan 26, 2024151.88151.88137.81146.25146.2521,973
Jan 25, 2024149.06152.81148.13152.81152.8137,866
Jan 24, 2024149.06154.69149.06149.06149.06251,733
Jan 23, 2024145.31148.13145.31148.13148.1332,853
Jan 22, 2024143.44150.94142.50142.50142.50573,760
Jan 19, 2024138.75148.13137.81143.44143.44453,440
Jan 18, 2024137.81146.25136.88138.75138.75696,853
Jan 17, 2024124.69135.94124.69135.94135.94598,720
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...