PT Utama Radar Cahaya Tbk RCCC

IDX · Indonesia · Electronic Technology

IDR 107.00+3.00 (+2.88%)

Market open· Oct 2, 2026, 3:35 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 107.00	+2.88%	IDR 100.00	IDR 107.00	IDR 100.00	81.70K
2026-10-01	IDR 104.00	-2.80%	IDR 107.00	IDR 107.00	IDR 103.00	797.30K
2026-09-30	IDR 107.00	0.00%	IDR 107.00	IDR 107.00	IDR 103.00	223.80K
2026-09-29	IDR 107.00	0.00%	IDR 107.00	IDR 111.00	IDR 103.00	938.60K
2026-09-28	IDR 107.00	0.00%	IDR 107.00	IDR 110.00	IDR 106.00	195.70K
2026-09-25	IDR 107.00	-1.83%	IDR 109.00	IDR 113.00	IDR 107.00	616.90K
2026-09-24	IDR 109.00	-0.91%	IDR 111.00	IDR 113.00	IDR 108.00	454.40K
2026-09-23	IDR 110.00	-0.90%	IDR 115.00	IDR 115.00	IDR 110.00	269.80K
2026-09-22	IDR 111.00	-2.63%	IDR 114.00	IDR 116.00	IDR 110.00	1.46M
2026-09-21	IDR 114.00	-0.87%	IDR 115.00	IDR 117.00	IDR 113.00	1.02M
2026-09-18	IDR 115.00	0.00%	IDR 118.00	IDR 118.00	IDR 114.00	450.90K
2026-09-17	IDR 115.00	+2.68%	IDR 112.00	IDR 117.00	IDR 111.00	1.02M
2026-09-16	IDR 112.00	0.00%	IDR 112.00	IDR 117.00	IDR 109.00	1.30M
2026-09-15	IDR 112.00	-0.88%	IDR 113.00	IDR 115.00	IDR 112.00	228.10K
2026-09-14	IDR 113.00	-1.74%	IDR 115.00	IDR 118.00	IDR 111.00	523.30K
2026-09-11	IDR 115.00	0.00%	IDR 114.00	IDR 119.00	IDR 108.00	511.30K
2026-09-10	IDR 115.00	0.00%	IDR 118.00	IDR 120.00	IDR 115.00	923.20K
2026-09-09	IDR 115.00	-1.71%	IDR 117.00	IDR 120.00	IDR 115.00	664.00K
2026-09-08	IDR 117.00	+0.86%	IDR 116.00	IDR 117.00	IDR 115.00	1.47M
2026-09-07	IDR 116.00	-1.69%	IDR 118.00	IDR 120.00	IDR 115.00	731.30K
2026-09-04	IDR 118.00	+0.85%	IDR 120.00	IDR 121.00	IDR 117.00	497.00K
2026-09-03	IDR 117.00	-2.50%	IDR 120.00	IDR 124.00	IDR 115.00	328.20K
2026-09-02	IDR 120.00	+5.26%	IDR 114.00	IDR 122.00	IDR 113.00	3.95M
2026-09-01	IDR 114.00	-0.87%	IDR 116.00	IDR 120.00	IDR 113.00	652.60K
2026-08-31	IDR 115.00	+3.60%	IDR 115.00	IDR 117.00	IDR 110.00	1.58M
2026-08-28	IDR 111.00	-2.63%	IDR 115.00	IDR 115.00	IDR 108.00	1.31M
2026-08-27	IDR 114.00	+3.64%	IDR 113.00	IDR 116.00	IDR 109.00	2.56M
2026-08-26	IDR 110.00	+3.77%	IDR 107.00	IDR 111.00	IDR 106.00	1.60M
2026-08-24	IDR 106.00	-1.85%	IDR 108.00	IDR 111.00	IDR 106.00	1.13M
2026-08-21	IDR 108.00	0.00%	IDR 110.00	IDR 110.00	IDR 106.00	533.20K
2026-08-20	IDR 108.00	+3.85%	IDR 104.00	IDR 110.00	IDR 103.00	1.46M
2026-08-19	IDR 104.00	+0.97%	IDR 103.00	IDR 106.00	IDR 103.00	331.80K
2026-08-18	IDR 103.00	-1.90%	IDR 106.00	IDR 107.00	IDR 102.00	958.70K
2026-08-14	IDR 105.00	+1.94%	IDR 104.00	IDR 108.00	IDR 103.00	1.08M
2026-08-13	IDR 103.00	0.00%	IDR 104.00	IDR 107.00	IDR 103.00	1.23M
2026-08-12	IDR 103.00	+0.98%	IDR 104.00	IDR 105.00	IDR 102.00	976.00K
2026-08-11	IDR 102.00	+2.00%	IDR 101.00	IDR 105.00	IDR 100.00	1.72M
2026-08-10	IDR 100.00	-1.96%	IDR 102.00	IDR 102.00	IDR 99.00	5.85M
2026-08-07	IDR 102.00	+2.00%	IDR 100.00	IDR 103.00	IDR 100.00	1.32M
2026-08-06	IDR 100.00	0.00%	IDR 100.00	IDR 103.00	IDR 100.00	482.60K
2026-08-05	IDR 100.00	-2.91%	IDR 101.00	IDR 103.00	IDR 100.00	888.50K
2026-08-04	IDR 103.00	+6.19%	IDR 99.00	IDR 104.00	IDR 99.00	1.62M
2026-08-03	IDR 97.00	-3.00%	IDR 99.00	IDR 101.00	IDR 97.00	709.60K
2026-07-31	IDR 100.00	+5.26%	IDR 95.00	IDR 101.00	IDR 94.00	1.33M
2026-07-30	IDR 95.00	0.00%	IDR 95.00	IDR 96.00	IDR 90.00	487.20K
2026-07-29	IDR 95.00	0.00%	IDR 95.00	IDR 97.00	IDR 90.00	1.11M
2026-07-28	IDR 95.00	+5.56%	IDR 99.00	IDR 99.00	IDR 91.00	1.34M
2026-07-27	IDR 90.00	-8.16%	IDR 100.00	IDR 100.00	IDR 90.00	1.10M
2026-07-24	IDR 98.00	-6.67%	IDR 105.00	IDR 109.00	IDR 98.00	589.20K
2026-07-23	IDR 105.00	+9.38%	IDR 96.00	IDR 105.00	IDR 96.00	3.66M
2026-07-22	IDR 96.00	+9.09%	IDR 90.00	IDR 96.00	IDR 89.00	3.23M
2026-07-21	IDR 88.00	-1.12%	IDR 89.00	IDR 91.00	IDR 88.00	271.40K
2026-07-20	IDR 89.00	0.00%	IDR 90.00	IDR 90.00	IDR 87.00	393.20K
2026-07-17	IDR 89.00	-1.11%	IDR 90.00	IDR 91.00	IDR 88.00	533.00K
2026-07-16	IDR 90.00	0.00%	IDR 91.00	IDR 92.00	IDR 89.00	322.00K
2026-07-15	IDR 90.00	-1.10%	IDR 89.00	IDR 93.00	IDR 89.00	1.45M
2026-07-14	IDR 91.00	+2.25%	IDR 89.00	IDR 92.00	IDR 88.00	374.00K
2026-07-13	IDR 89.00	+1.14%	IDR 88.00	IDR 91.00	IDR 87.00	173.00K
2026-07-10	IDR 88.00	+1.15%	IDR 88.00	IDR 90.00	IDR 86.00	179.10K
2026-07-09	IDR 87.00	-1.14%	IDR 89.00	IDR 89.00	IDR 84.00	279.90K
2026-07-08	IDR 88.00	-3.30%	IDR 91.00	IDR 95.00	IDR 87.00	415.70K
2026-07-07	IDR 91.00	-1.09%	IDR 91.00	IDR 96.00	IDR 88.00	355.60K
2026-07-06	IDR 92.00	-1.08%	IDR 93.00	IDR 100.00	IDR 91.00	696.40K
2026-07-03	IDR 93.00	+9.41%	IDR 85.00	IDR 93.00	IDR 85.00	2.16M
2026-07-02	IDR 85.00	+8.97%	IDR 78.00	IDR 85.00	IDR 78.00	1.70M
2026-07-01	IDR 78.00	-2.50%	IDR 80.00	IDR 80.00	IDR 75.00	863.90K
2026-06-30	IDR 80.00	-1.23%	IDR 80.00	IDR 80.00	IDR 78.00	393.60K
2026-06-29	IDR 81.00	0.00%	IDR 81.00	IDR 82.00	IDR 79.00	112.50K
2026-06-26	IDR 81.00	-2.41%	IDR 84.00	IDR 84.00	IDR 79.00	362.70K
2026-06-25	IDR 83.00	+3.75%	IDR 81.00	IDR 84.00	IDR 80.00	175.20K
2026-06-24	IDR 80.00	-3.61%	IDR 84.00	IDR 85.00	IDR 80.00	194.10K
2026-06-23	IDR 83.00	-2.35%	IDR 85.00	IDR 86.00	IDR 82.00	527.50K
2026-06-22	IDR 85.00	0.00%	IDR 86.00	IDR 87.00	IDR 83.00	214.10K
2026-06-19	IDR 85.00	+1.19%	IDR 86.00	IDR 90.00	IDR 84.00	1.20M
2026-06-18	IDR 84.00	-1.18%	IDR 84.00	IDR 85.00	IDR 81.00	554.30K
2026-06-17	IDR 85.00	-2.30%	IDR 87.00	IDR 90.00	IDR 84.00	1.06M
2026-06-15	IDR 87.00	+8.75%	IDR 80.00	IDR 87.00	IDR 79.00	2.37M
2026-06-12	IDR 80.00	-1.23%	IDR 81.00	IDR 82.00	IDR 79.00	823.20K
2026-06-11	IDR 81.00	0.00%	IDR 81.00	IDR 82.00	IDR 79.00	428.20K
2026-06-10	IDR 81.00	-1.22%	IDR 81.00	IDR 82.00	IDR 78.00	717.00K
2026-06-09	IDR 82.00	+1.23%	IDR 73.00	IDR 83.00	IDR 73.00	4.05M
2026-06-08	IDR 81.00	-10.00%	IDR 87.00	IDR 91.00	IDR 81.00	3.08M
2026-06-05	IDR 90.00	-9.09%	IDR 97.00	IDR 98.00	IDR 90.00	11.33M
2026-06-04	IDR 99.00	-1.98%	IDR 100.00	IDR 101.00	IDR 91.00	5.51M
2026-06-03	IDR 101.00	0.00%	IDR 101.00	IDR 104.00	IDR 95.00	15.26M
2026-06-02	IDR 101.00	0.00%	IDR 101.00	IDR 107.00	IDR 95.00	16.36M
2026-05-29	IDR 101.00	-0.98%	IDR 102.00	IDR 102.00	IDR 97.00	15.10M
2026-05-28	IDR 102.00	0.00%	IDR 102.00	IDR 102.00	IDR 102.00	0
2026-05-27	IDR 102.00	0.00%	IDR 102.00	IDR 102.00	IDR 102.00	0
2026-05-26	IDR 102.00	+0.99%	IDR 101.00	IDR 111.00	IDR 100.00	14.75M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 107.00	+2.88%	IDR 100.00	IDR 107.00	IDR 100.00	81.70K
2026-10-01	IDR 104.00	-2.80%	IDR 107.00	IDR 107.00	IDR 103.00	797.30K
2026-09-30	IDR 107.00	0.00%	IDR 107.00	IDR 107.00	IDR 103.00	223.80K
2026-09-29	IDR 107.00	0.00%	IDR 107.00	IDR 111.00	IDR 103.00	938.60K
2026-09-28	IDR 107.00	0.00%	IDR 107.00	IDR 110.00	IDR 106.00	195.70K
2026-09-25	IDR 107.00	-1.83%	IDR 109.00	IDR 113.00	IDR 107.00	616.90K
2026-09-24	IDR 109.00	-0.91%	IDR 111.00	IDR 113.00	IDR 108.00	454.40K
2026-09-23	IDR 110.00	-0.90%	IDR 115.00	IDR 115.00	IDR 110.00	269.80K
2026-09-22	IDR 111.00	-2.63%	IDR 114.00	IDR 116.00	IDR 110.00	1.46M
2026-09-21	IDR 114.00	-0.87%	IDR 115.00	IDR 117.00	IDR 113.00	1.02M
2026-09-18	IDR 115.00	0.00%	IDR 118.00	IDR 118.00	IDR 114.00	450.90K
2026-09-17	IDR 115.00	+2.68%	IDR 112.00	IDR 117.00	IDR 111.00	1.02M
2026-09-16	IDR 112.00	0.00%	IDR 112.00	IDR 117.00	IDR 109.00	1.30M
2026-09-15	IDR 112.00	-0.88%	IDR 113.00	IDR 115.00	IDR 112.00	228.10K
2026-09-14	IDR 113.00	-1.74%	IDR 115.00	IDR 118.00	IDR 111.00	523.30K
2026-09-11	IDR 115.00	0.00%	IDR 114.00	IDR 119.00	IDR 108.00	511.30K
2026-09-10	IDR 115.00	0.00%	IDR 118.00	IDR 120.00	IDR 115.00	923.20K
2026-09-09	IDR 115.00	-1.71%	IDR 117.00	IDR 120.00	IDR 115.00	664.00K
2026-09-08	IDR 117.00	+0.86%	IDR 116.00	IDR 117.00	IDR 115.00	1.47M
2026-09-07	IDR 116.00	-1.69%	IDR 118.00	IDR 120.00	IDR 115.00	731.30K
2026-09-04	IDR 118.00	+0.85%	IDR 120.00	IDR 121.00	IDR 117.00	497.00K
2026-09-03	IDR 117.00	-2.50%	IDR 120.00	IDR 124.00	IDR 115.00	328.20K
2026-09-02	IDR 120.00	+5.26%	IDR 114.00	IDR 122.00	IDR 113.00	3.95M
2026-09-01	IDR 114.00	-0.87%	IDR 116.00	IDR 120.00	IDR 113.00	652.60K
2026-08-31	IDR 115.00	+3.60%	IDR 115.00	IDR 117.00	IDR 110.00	1.58M
2026-08-28	IDR 111.00	-2.63%	IDR 115.00	IDR 115.00	IDR 108.00	1.31M
2026-08-27	IDR 114.00	+3.64%	IDR 113.00	IDR 116.00	IDR 109.00	2.56M
2026-08-26	IDR 110.00	+3.77%	IDR 107.00	IDR 111.00	IDR 106.00	1.60M
2026-08-24	IDR 106.00	-1.85%	IDR 108.00	IDR 111.00	IDR 106.00	1.13M
2026-08-21	IDR 108.00	0.00%	IDR 110.00	IDR 110.00	IDR 106.00	533.20K
2026-08-20	IDR 108.00	+3.85%	IDR 104.00	IDR 110.00	IDR 103.00	1.46M
2026-08-19	IDR 104.00	+0.97%	IDR 103.00	IDR 106.00	IDR 103.00	331.80K
2026-08-18	IDR 103.00	-1.90%	IDR 106.00	IDR 107.00	IDR 102.00	958.70K
2026-08-14	IDR 105.00	+1.94%	IDR 104.00	IDR 108.00	IDR 103.00	1.08M
2026-08-13	IDR 103.00	0.00%	IDR 104.00	IDR 107.00	IDR 103.00	1.23M
2026-08-12	IDR 103.00	+0.98%	IDR 104.00	IDR 105.00	IDR 102.00	976.00K
2026-08-11	IDR 102.00	+2.00%	IDR 101.00	IDR 105.00	IDR 100.00	1.72M
2026-08-10	IDR 100.00	-1.96%	IDR 102.00	IDR 102.00	IDR 99.00	5.85M
2026-08-07	IDR 102.00	+2.00%	IDR 100.00	IDR 103.00	IDR 100.00	1.32M
2026-08-06	IDR 100.00	0.00%	IDR 100.00	IDR 103.00	IDR 100.00	482.60K
2026-08-05	IDR 100.00	-2.91%	IDR 101.00	IDR 103.00	IDR 100.00	888.50K
2026-08-04	IDR 103.00	+6.19%	IDR 99.00	IDR 104.00	IDR 99.00	1.62M
2026-08-03	IDR 97.00	-3.00%	IDR 99.00	IDR 101.00	IDR 97.00	709.60K
2026-07-31	IDR 100.00	+5.26%	IDR 95.00	IDR 101.00	IDR 94.00	1.33M
2026-07-30	IDR 95.00	0.00%	IDR 95.00	IDR 96.00	IDR 90.00	487.20K
2026-07-29	IDR 95.00	0.00%	IDR 95.00	IDR 97.00	IDR 90.00	1.11M
2026-07-28	IDR 95.00	+5.56%	IDR 99.00	IDR 99.00	IDR 91.00	1.34M
2026-07-27	IDR 90.00	-8.16%	IDR 100.00	IDR 100.00	IDR 90.00	1.10M
2026-07-24	IDR 98.00	-6.67%	IDR 105.00	IDR 109.00	IDR 98.00	589.20K
2026-07-23	IDR 105.00	+9.38%	IDR 96.00	IDR 105.00	IDR 96.00	3.66M
2026-07-22	IDR 96.00	+9.09%	IDR 90.00	IDR 96.00	IDR 89.00	3.23M
2026-07-21	IDR 88.00	-1.12%	IDR 89.00	IDR 91.00	IDR 88.00	271.40K
2026-07-20	IDR 89.00	0.00%	IDR 90.00	IDR 90.00	IDR 87.00	393.20K
2026-07-17	IDR 89.00	-1.11%	IDR 90.00	IDR 91.00	IDR 88.00	533.00K
2026-07-16	IDR 90.00	0.00%	IDR 91.00	IDR 92.00	IDR 89.00	322.00K
2026-07-15	IDR 90.00	-1.10%	IDR 89.00	IDR 93.00	IDR 89.00	1.45M
2026-07-14	IDR 91.00	+2.25%	IDR 89.00	IDR 92.00	IDR 88.00	374.00K
2026-07-13	IDR 89.00	+1.14%	IDR 88.00	IDR 91.00	IDR 87.00	173.00K
2026-07-10	IDR 88.00	+1.15%	IDR 88.00	IDR 90.00	IDR 86.00	179.10K
2026-07-09	IDR 87.00	-1.14%	IDR 89.00	IDR 89.00	IDR 84.00	279.90K
2026-07-08	IDR 88.00	-3.30%	IDR 91.00	IDR 95.00	IDR 87.00	415.70K
2026-07-07	IDR 91.00	-1.09%	IDR 91.00	IDR 96.00	IDR 88.00	355.60K
2026-07-06	IDR 92.00	-1.08%	IDR 93.00	IDR 100.00	IDR 91.00	696.40K
2026-07-03	IDR 93.00	+9.41%	IDR 85.00	IDR 93.00	IDR 85.00	2.16M
2026-07-02	IDR 85.00	+8.97%	IDR 78.00	IDR 85.00	IDR 78.00	1.70M
2026-07-01	IDR 78.00	-2.50%	IDR 80.00	IDR 80.00	IDR 75.00	863.90K
2026-06-30	IDR 80.00	-1.23%	IDR 80.00	IDR 80.00	IDR 78.00	393.60K
2026-06-29	IDR 81.00	0.00%	IDR 81.00	IDR 82.00	IDR 79.00	112.50K
2026-06-26	IDR 81.00	-2.41%	IDR 84.00	IDR 84.00	IDR 79.00	362.70K
2026-06-25	IDR 83.00	+3.75%	IDR 81.00	IDR 84.00	IDR 80.00	175.20K
2026-06-24	IDR 80.00	-3.61%	IDR 84.00	IDR 85.00	IDR 80.00	194.10K
2026-06-23	IDR 83.00	-2.35%	IDR 85.00	IDR 86.00	IDR 82.00	527.50K
2026-06-22	IDR 85.00	0.00%	IDR 86.00	IDR 87.00	IDR 83.00	214.10K
2026-06-19	IDR 85.00	+1.19%	IDR 86.00	IDR 90.00	IDR 84.00	1.20M
2026-06-18	IDR 84.00	-1.18%	IDR 84.00	IDR 85.00	IDR 81.00	554.30K
2026-06-17	IDR 85.00	-2.30%	IDR 87.00	IDR 90.00	IDR 84.00	1.06M
2026-06-15	IDR 87.00	+8.75%	IDR 80.00	IDR 87.00	IDR 79.00	2.37M
2026-06-12	IDR 80.00	-1.23%	IDR 81.00	IDR 82.00	IDR 79.00	823.20K
2026-06-11	IDR 81.00	0.00%	IDR 81.00	IDR 82.00	IDR 79.00	428.20K
2026-06-10	IDR 81.00	-1.22%	IDR 81.00	IDR 82.00	IDR 78.00	717.00K
2026-06-09	IDR 82.00	+1.23%	IDR 73.00	IDR 83.00	IDR 73.00	4.05M
2026-06-08	IDR 81.00	-10.00%	IDR 87.00	IDR 91.00	IDR 81.00	3.08M
2026-06-05	IDR 90.00	-9.09%	IDR 97.00	IDR 98.00	IDR 90.00	11.33M
2026-06-04	IDR 99.00	-1.98%	IDR 100.00	IDR 101.00	IDR 91.00	5.51M
2026-06-03	IDR 101.00	0.00%	IDR 101.00	IDR 104.00	IDR 95.00	15.26M
2026-06-02	IDR 101.00	0.00%	IDR 101.00	IDR 107.00	IDR 95.00	16.36M
2026-05-29	IDR 101.00	-0.98%	IDR 102.00	IDR 102.00	IDR 97.00	15.10M
2026-05-28	IDR 102.00	0.00%	IDR 102.00	IDR 102.00	IDR 102.00	0
2026-05-27	IDR 102.00	0.00%	IDR 102.00	IDR 102.00	IDR 102.00	0
2026-05-26	IDR 102.00	+0.99%	IDR 101.00	IDR 111.00	IDR 100.00	14.75M