PT Raja Roti Cemerlang Tbk BRRC
IDX · Indonesia · Consumer Non-Durables
IDR 48.00-2.00 (-4.00%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 48.00 | -4.00% | IDR 50.00 | IDR 51.00 | IDR 47.00 | 3.02M |
| 2026-10-01 | IDR 50.00 | -1.96% | IDR 52.00 | IDR 53.00 | IDR 48.00 | 5.43M |
| 2026-09-30 | IDR 51.00 | +10.87% | IDR 48.00 | IDR 53.00 | IDR 47.00 | 22.47M |
| 2026-09-29 | IDR 46.00 | -8.00% | IDR 45.00 | IDR 48.00 | IDR 43.00 |
| 17.69M |
| 2026-09-28 | IDR 50.00 | -13.79% | IDR 53.00 | IDR 70.00 | IDR 50.00 | 124.70M |
| 2026-09-25 | IDR 58.00 | -13.43% | IDR 67.00 | IDR 68.00 | IDR 57.00 | 26.02M |
| 2026-09-24 | IDR 67.00 | -1.47% | IDR 69.00 | IDR 71.00 | IDR 67.00 | 15.66M |
| 2026-09-23 | IDR 68.00 | +3.03% | IDR 66.00 | IDR 69.00 | IDR 65.00 | 18.78M |
| 2026-09-22 | IDR 66.00 | -2.94% | IDR 67.00 | IDR 76.00 | IDR 65.00 | 83.17M |
| 2026-09-21 | IDR 68.00 | -2.86% | IDR 69.00 | IDR 71.00 | IDR 67.00 | 9.25M |
| 2026-09-18 | IDR 70.00 | -1.41% | IDR 70.00 | IDR 74.00 | IDR 70.00 | 15.09M |
| 2026-09-17 | IDR 71.00 | -1.39% | IDR 72.00 | IDR 73.00 | IDR 70.00 | 7.78M |
| 2026-09-16 | IDR 72.00 | 0.00% | IDR 73.00 | IDR 75.00 | IDR 71.00 | 12.51M |
| 2026-09-15 | IDR 72.00 | +1.41% | IDR 71.00 | IDR 76.00 | IDR 71.00 | 15.08M |
| 2026-09-14 | IDR 71.00 | -2.74% | IDR 73.00 | IDR 73.00 | IDR 70.00 | 7.18M |
| 2026-09-11 | IDR 73.00 | -1.35% | IDR 74.00 | IDR 75.00 | IDR 69.00 | 18.10M |
| 2026-09-10 | IDR 74.00 | -1.33% | IDR 75.00 | IDR 78.00 | IDR 74.00 | 32.69M |
| 2026-09-09 | IDR 75.00 | 0.00% | IDR 75.00 | IDR 76.00 | IDR 74.00 | 8.26M |
| 2026-09-08 | IDR 75.00 | +1.35% | IDR 75.00 | IDR 76.00 | IDR 74.00 | 6.35M |
| 2026-09-07 | IDR 74.00 | -1.33% | IDR 75.00 | IDR 77.00 | IDR 74.00 | 13.14M |
| 2026-09-04 | IDR 75.00 | +1.35% | IDR 75.00 | IDR 77.00 | IDR 74.00 | 29.90M |
| 2026-09-03 | IDR 74.00 | -1.33% | IDR 75.00 | IDR 75.00 | IDR 73.00 | 12.86M |
| 2026-09-02 | IDR 75.00 | 0.00% | IDR 75.00 | IDR 76.00 | IDR 74.00 | 10.79M |
| 2026-09-01 | IDR 75.00 | +1.35% | IDR 74.00 | IDR 78.00 | IDR 74.00 | 30.24M |
| 2026-08-31 | IDR 74.00 | -3.90% | IDR 77.00 | IDR 77.00 | IDR 73.00 | 22.14M |
| 2026-08-28 | IDR 77.00 | -1.28% | IDR 79.00 | IDR 79.00 | IDR 75.00 | 25.62M |
| 2026-08-27 | IDR 78.00 | +4.00% | IDR 75.00 | IDR 83.00 | IDR 72.00 | 96.28M |
| 2026-08-26 | IDR 75.00 | 0.00% | IDR 76.00 | IDR 81.00 | IDR 74.00 | 49.22M |
| 2026-08-24 | IDR 75.00 | -6.25% | IDR 80.00 | IDR 80.00 | IDR 74.00 | 44.73M |
| 2026-08-21 | IDR 80.00 | -4.76% | IDR 84.00 | IDR 101.00 | IDR 80.00 | 627.04M |
| 2026-08-20 | IDR 84.00 | +31.25% | IDR 64.00 | IDR 84.00 | IDR 63.00 | 492.76M |
| 2026-08-19 | IDR 64.00 | -4.48% | IDR 68.00 | IDR 69.00 | IDR 63.00 | 45.23M |
| 2026-08-18 | IDR 67.00 | +6.35% | IDR 63.00 | IDR 74.00 | IDR 63.00 | 241.59M |
| 2026-08-14 | IDR 63.00 | -3.08% | IDR 64.00 | IDR 66.00 | IDR 62.00 | 16.91M |
| 2026-08-13 | IDR 65.00 | -1.52% | IDR 66.00 | IDR 67.00 | IDR 63.00 | 32.04M |
| 2026-08-12 | IDR 66.00 | +1.54% | IDR 64.00 | IDR 69.00 | IDR 63.00 | 69.65M |
| 2026-08-11 | IDR 65.00 | +10.17% | IDR 59.00 | IDR 71.00 | IDR 57.00 | 249.03M |
| 2026-08-10 | IDR 59.00 | 0.00% | IDR 58.00 | IDR 59.00 | IDR 57.00 | 5.42M |
| 2026-08-07 | IDR 59.00 | +1.72% | IDR 59.00 | IDR 59.00 | IDR 57.00 | 4.39M |
| 2026-08-06 | IDR 58.00 | 0.00% | IDR 59.00 | IDR 59.00 | IDR 58.00 | 4.76M |
| 2026-08-05 | IDR 58.00 | 0.00% | IDR 58.00 | IDR 59.00 | IDR 57.00 | 5.30M |
| 2026-08-04 | IDR 58.00 | +1.75% | IDR 57.00 | IDR 60.00 | IDR 56.00 | 13.30M |
| 2026-08-03 | IDR 57.00 | 0.00% | IDR 57.00 | IDR 57.00 | IDR 56.00 | 1.91M |
| 2026-07-31 | IDR 57.00 | 0.00% | IDR 57.00 | IDR 57.00 | IDR 55.00 | 4.18M |
| 2026-07-30 | IDR 57.00 | 0.00% | IDR 56.00 | IDR 57.00 | IDR 56.00 | 1.23M |
| 2026-07-29 | IDR 57.00 | +1.79% | IDR 56.00 | IDR 58.00 | IDR 56.00 | 3.01M |
| 2026-07-28 | IDR 56.00 | 0.00% | IDR 57.00 | IDR 58.00 | IDR 56.00 | 2.94M |
| 2026-07-27 | IDR 56.00 | 0.00% | IDR 57.00 | IDR 57.00 | IDR 55.00 | 3.05M |
| 2026-07-24 | IDR 56.00 | -6.67% | IDR 61.00 | IDR 61.00 | IDR 54.00 | 27.30M |
| 2026-07-23 | IDR 60.00 | 0.00% | IDR 59.00 | IDR 61.00 | IDR 59.00 | 7.80M |
| 2026-07-22 | IDR 60.00 | 0.00% | IDR 60.00 | IDR 60.00 | IDR 58.00 | 5.34M |
| 2026-07-21 | IDR 60.00 | -3.23% | IDR 62.00 | IDR 63.00 | IDR 59.00 | 17.94M |
| 2026-07-20 | IDR 62.00 | +1.64% | IDR 61.00 | IDR 63.00 | IDR 60.00 | 4.80M |
| 2026-07-17 | IDR 61.00 | 0.00% | IDR 62.00 | IDR 62.00 | IDR 60.00 | 2.38M |
| 2026-07-16 | IDR 61.00 | 0.00% | IDR 61.00 | IDR 63.00 | IDR 60.00 | 5.69M |
| 2026-07-15 | IDR 61.00 | 0.00% | IDR 61.00 | IDR 62.00 | IDR 60.00 | 3.28M |
| 2026-07-14 | IDR 61.00 | +1.67% | IDR 61.00 | IDR 63.00 | IDR 59.00 | 6.61M |
| 2026-07-13 | IDR 60.00 | +1.69% | IDR 60.00 | IDR 63.00 | IDR 59.00 | 13.31M |
| 2026-07-10 | IDR 59.00 | +1.72% | IDR 59.00 | IDR 61.00 | IDR 58.00 | 4.77M |
| 2026-07-09 | IDR 58.00 | 0.00% | IDR 58.00 | IDR 59.00 | IDR 57.00 | 3.54M |
| 2026-07-08 | IDR 58.00 | -3.33% | IDR 61.00 | IDR 61.00 | IDR 57.00 | 15.60M |
| 2026-07-07 | IDR 60.00 | +3.45% | IDR 59.00 | IDR 67.00 | IDR 59.00 | 78.46M |
| 2026-07-06 | IDR 58.00 | +5.45% | IDR 55.00 | IDR 58.00 | IDR 54.00 | 9.60M |
| 2026-07-03 | IDR 55.00 | +1.85% | IDR 54.00 | IDR 55.00 | IDR 53.00 | 4.28M |
| 2026-07-02 | IDR 54.00 | +1.89% | IDR 53.00 | IDR 57.00 | IDR 53.00 | 6.84M |
| 2026-07-01 | IDR 53.00 | -1.85% | IDR 54.00 | IDR 54.00 | IDR 52.00 | 2.28M |
| 2026-06-30 | IDR 54.00 | -1.82% | IDR 56.00 | IDR 56.00 | IDR 53.00 | 3.29M |
| 2026-06-29 | IDR 55.00 | -1.79% | IDR 56.00 | IDR 57.00 | IDR 55.00 | 1.88M |
| 2026-06-26 | IDR 56.00 | -3.45% | IDR 58.00 | IDR 58.00 | IDR 55.00 | 2.25M |
| 2026-06-25 | IDR 58.00 | +3.57% | IDR 56.00 | IDR 58.00 | IDR 55.00 | 3.77M |
| 2026-06-24 | IDR 56.00 | -3.45% | IDR 58.00 | IDR 60.00 | IDR 55.00 | 4.12M |
| 2026-06-23 | IDR 58.00 | +1.75% | IDR 56.00 | IDR 60.00 | IDR 56.00 | 2.88M |
| 2026-06-22 | IDR 57.00 | -3.39% | IDR 59.00 | IDR 62.00 | IDR 56.00 | 8.38M |
| 2026-06-19 | IDR 59.00 | +1.72% | IDR 58.00 | IDR 61.00 | IDR 58.00 | 2.94M |
| 2026-06-18 | IDR 58.00 | -1.69% | IDR 59.00 | IDR 60.00 | IDR 56.00 | 3.71M |
| 2026-06-17 | IDR 59.00 | 0.00% | IDR 60.00 | IDR 63.00 | IDR 58.00 | 6.72M |
| 2026-06-15 | IDR 59.00 | +3.51% | IDR 57.00 | IDR 63.00 | IDR 57.00 | 14.22M |
| 2026-06-12 | IDR 57.00 | +3.64% | IDR 56.00 | IDR 59.00 | IDR 55.00 | 9.33M |
| 2026-06-11 | IDR 55.00 | -1.79% | IDR 56.00 | IDR 58.00 | IDR 54.00 | 3.38M |
| 2026-06-10 | IDR 56.00 | +1.82% | IDR 56.00 | IDR 59.00 | IDR 53.00 | 13.06M |
| 2026-06-09 | IDR 55.00 | +7.84% | IDR 51.00 | IDR 56.00 | IDR 51.00 | 9.23M |
| 2026-06-08 | IDR 51.00 | -3.77% | IDR 52.00 | IDR 53.00 | IDR 50.00 | 10.87M |
| 2026-06-05 | IDR 53.00 | -3.64% | IDR 55.00 | IDR 58.00 | IDR 52.00 | 4.90M |
| 2026-06-04 | IDR 55.00 | 0.00% | IDR 55.00 | IDR 56.00 | IDR 53.00 | 5.63M |
| 2026-06-03 | IDR 55.00 | -9.84% | IDR 61.00 | IDR 61.00 | IDR 53.00 | 12.92M |
| 2026-06-02 | IDR 61.00 | +1.67% | IDR 60.00 | IDR 66.00 | IDR 60.00 | 15.83M |
| 2026-05-29 | IDR 60.00 | 0.00% | IDR 60.00 | IDR 61.00 | IDR 59.00 | 2.42M |
| 2026-05-28 | IDR 60.00 | 0.00% | IDR 60.00 | IDR 60.00 | IDR 60.00 | 0 |
| 2026-05-27 | IDR 60.00 | 0.00% | IDR 60.00 | IDR 60.00 | IDR 60.00 | 0 |
| 2026-05-26 | IDR 60.00 | -1.64% | IDR 63.00 | IDR 63.00 | IDR 59.00 | 4.42M |