U.S. markets closed

PT Utama Radar Cahaya Tbk (RCCC.JK)

Jakarta - Jakarta Precio retrasado. Moneda en IDR.
Añadir a la lista de seguimiento
144.00-16.00 (-10.00%)
Al cierre: 04:07PM WIB
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en IDRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 2024160.00160.00144.00144.00144.001,006,500
27 jun 2024172.00173.00155.00160.00160.00348,100
26 jun 2024179.00179.00172.00172.00172.00273,000
25 jun 2024191.00191.00172.00179.00179.00298,300
24 jun 2024190.00193.00186.00191.00191.00373,200
21 jun 2024212.00216.00186.00190.00190.00979,000
21 jun 202421:20 División de acciones
20 jun 2024198.10207.62196.19205.71205.711,397,970
19 jun 2024180.00196.19180.00196.19196.191,268,400
14 jun 2024179.05187.62179.05180.00180.001,096,515
13 jun 2024162.86179.05161.90179.05179.051,190,805
12 jun 2024149.52162.86149.52162.86162.861,113,735
11 jun 2024138.10150.48138.10148.57148.57738,045
10 jun 2024138.10138.10136.19137.14137.14492,345
07 jun 2024136.19140.95136.19138.10138.10435,960
06 jun 2024136.19138.10136.19138.10138.10261,765
05 jun 2024135.24136.19134.29135.24135.24465,780
04 jun 2024135.24135.24134.29134.29134.29136,605
03 jun 2024135.24135.24134.29134.29134.2952,815
31 may 2024135.24136.19135.24135.24135.24191,310
30 may 2024136.19136.19134.29135.24135.24232,155
29 may 2024136.19136.19136.19136.19136.19189,630
28 may 2024136.19137.14135.24137.14137.14296,310
27 may 2024137.14138.10136.19136.19136.19400,050
22 may 2024137.14138.10136.19136.19136.19398,475
21 may 2024138.10138.10136.19136.19136.19236,775
20 may 2024137.14139.05135.24138.10138.10720,615
17 may 2024135.24137.14135.24137.14137.14454,335
16 may 2024136.19136.19134.29135.24135.24292,320
15 may 2024136.19137.14136.19137.14137.14509,565
14 may 2024136.19137.14136.19136.19136.19435,855
13 may 2024136.19140.00133.33136.19136.19681,870
08 may 2024140.95140.95134.29137.14137.14370,440
07 may 2024140.95140.95136.19136.19136.19357,945
06 may 2024141.90141.90130.48135.24135.24336,525
03 may 2024145.71145.71134.29134.29134.291,575
02 may 2024128.57136.19128.57136.19136.194,515
30 abr 2024146.67150.48133.33134.29134.296,930
29 abr 2024131.43137.14131.43137.14137.1417,325
26 abr 2024133.33138.10132.38138.10138.10178,185
25 abr 2024130.48140.00130.48140.00140.0018,480
24 abr 2024138.10139.05129.52139.05139.0516,380
23 abr 2024128.57128.57127.62127.62127.62210
22 abr 2024126.67126.67126.67126.67126.67105
19 abr 2024123.81126.67123.81125.71125.7116,590
18 abr 2024125.71133.33125.71126.67126.6724,780
17 abr 2024123.81125.71123.81125.71125.7111,550
16 abr 2024129.52130.48128.57128.57128.5776,860
05 abr 2024141.90141.90133.33138.10138.1017,220
04 abr 2024153.33153.33140.95142.86142.86849,135
03 abr 2024147.62154.29147.62149.52149.5210,080
02 abr 2024158.10165.71154.29154.29154.292,205
01 abr 2024161.90169.52157.14158.10158.1015,540
28 mar 2024157.14170.48156.19161.90161.9016,905
27 mar 2024152.38157.14152.38157.14157.1439,480
26 mar 2024161.90161.90161.90161.90161.90-
25 mar 2024161.90161.90161.90161.90161.90-
22 mar 2024152.38161.90147.62161.90161.9019,005
21 mar 2024172.38175.24162.86162.86162.8656,700
20 mar 2024174.29174.29166.67172.38172.3837,800
19 mar 2024165.71178.10163.81174.29174.2993,555
18 mar 2024163.81163.81157.14161.90161.9049,665
15 mar 2024145.71156.19145.71156.19156.196,300
14 mar 2024135.24155.24135.24148.57148.57105,210
13 mar 2024138.10146.67138.10141.90141.9068,880
08 mar 2024147.62148.57140.00140.00140.0043,050
07 mar 2024146.67147.62143.81147.62147.62289,695
06 mar 2024125.71148.57125.71134.29134.2993,030
05 mar 2024134.29142.86128.57135.24135.24139,755
04 mar 2024133.33133.33125.71133.33133.3376,755
01 mar 2024127.62136.19124.76136.19136.192,205
29 feb 2024120.95133.33118.10127.62127.6215,960
28 feb 2024120.95130.48120.95128.57128.5727,090
27 feb 2024127.62128.57123.81128.57128.574,515
26 feb 2024140.95140.95126.67128.57128.57100,275
23 feb 2024129.52140.00129.52139.05139.05607,845
22 feb 2024129.52129.52126.67129.52129.5219,110
21 feb 2024128.57129.52120.00129.52129.5236,750
20 feb 2024133.33133.33125.71129.52129.525,460
19 feb 2024122.86130.48122.86128.57128.5711,562,600
16 feb 2024114.29123.81112.38122.86122.8616,272,480
15 feb 2024109.52119.05109.52114.29114.2931,083,360
13 feb 2024111.43120.95107.62120.00120.003,664,605
12 feb 2024119.05119.05110.48111.43111.4319,167,330
07 feb 2024130.48130.48119.05119.05119.0533,984,300
06 feb 2024123.81131.43120.95131.43131.43115,815
05 feb 2024115.24123.81106.67123.81123.8175,810
02 feb 2024121.90128.57114.29118.10118.10733,530
01 feb 2024131.43131.43120.00124.76124.76101,745
31 ene 2024139.05139.05129.52133.33133.3337,170
30 ene 2024141.90141.90134.29134.29134.2931,290
29 ene 2024137.14145.71136.19142.86142.8615,855
26 ene 2024154.29154.29140.00148.57148.5721,630
25 ene 2024151.43155.24150.48155.24155.2437,275
24 ene 2024151.43157.14151.43151.43151.43247,800
23 ene 2024147.62150.48147.62150.48150.4832,340
22 ene 2024145.71153.33144.76144.76144.76564,795
19 ene 2024140.95150.48140.00145.71145.71446,355
18 ene 2024140.00148.57139.05140.95140.95685,965
17 ene 2024126.67138.10126.67138.10138.10589,365
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...