Utama Radar Cahaya Tbk PT (RCCC)

RCCC
🏛️ Indonesien →
234.00
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 123.81 123.81 119.05 120.00 0.5M
2022-12-29 124.76 125.71 120.00 122.86 0.9M
2022-12-28 120.95 125.71 114.29 120.95 4.0M
2022-12-27 127.62 129.52 112.38 121.90 6.2M
2022-12-26 120.00 126.67 117.14 124.76 6.2M
2022-12-23 109.52 115.24 106.67 115.24 10.7M
2022-12-22 95.24 104.76 95.24 104.76 7.6M
2022-12-21 96.19 97.14 94.29 95.24 0.8M
2022-12-20 96.19 98.10 92.38 95.24 5.2M
2022-12-19 90.48 99.05 90.48 94.29 1.9M
2022-12-16 92.38 94.29 88.57 90.48 1.6M
2022-12-15 94.29 95.24 91.43 92.38 1.1M
2022-12-14 96.19 96.19 94.29 94.29 0.6M
2022-12-13 95.24 96.19 93.33 96.19 4.6M
2022-12-12 97.14 97.14 94.29 95.24 3.7M
2022-12-09 91.43 96.19 89.52 95.24 1.9M
2022-12-08 92.38 92.38 87.62 91.43 0.4M
2022-12-07 82.86 93.33 82.86 92.38 1.2M
2022-12-06 82.86 93.33 82.86 87.62 0.5M
2022-12-05 84.76 91.43 82.86 91.43 1.0M
2022-12-02 91.43 92.38 83.81 85.71 4.4M
2022-12-01 93.33 93.33 90.48 91.43 1.8M
2022-11-30 95.24 95.24 91.43 93.33 0.5M
2022-11-29 97.14 97.14 93.33 94.29 1.4M
2022-11-28 95.24 98.10 94.29 98.10 0.6M
2022-11-25 97.14 98.10 94.29 96.19 0.3M
2022-11-24 96.19 98.10 95.24 97.14 0.3M
2022-11-23 99.05 99.05 96.19 96.19 0.4M
2022-11-22 96.19 100.00 95.24 99.05 0.7M
2022-11-21 99.05 99.05 95.24 98.10 1.2M
2022-11-18 101.90 101.90 98.10 100.00 1.5M
2022-11-17 102.86 102.86 99.05 101.90 1.4M
2022-11-16 89.52 103.81 89.52 102.86 4.2M
2022-11-15 84.76 99.05 84.76 99.05 5.3M
2022-11-14 96.19 101.90 92.38 92.38 8.0M
2022-11-11 100.00 101.90 100.00 101.90 1.1M
2022-11-10 102.86 103.81 100.00 103.81 1.9M
2022-11-09 103.81 103.81 101.90 102.86 0.4M
2022-11-08 104.76 105.71 102.86 103.81 1.5M
2022-11-07 104.76 104.76 102.86 103.81 1.3M
2022-11-04 119.05 119.05 105.71 106.67 1.0M
2022-11-03 109.52 109.52 107.62 108.57 0.1M
2022-11-02 108.57 109.52 108.57 109.52 0.5M
2022-11-01 110.48 110.48 107.62 110.48 0.7M
2022-10-31 110.48 112.38 105.71 111.43 1.3M
2022-10-28 105.71 109.52 103.81 109.52 1.3M
2022-10-27 105.71 107.62 101.90 105.71 1.5M
2022-10-26 107.62 111.43 105.71 105.71 1.8M
2022-10-25 109.52 110.48 108.57 108.57 1.2M
2022-10-24 112.38 112.38 103.81 110.48 1.2M
2022-10-21 112.38 113.33 111.43 112.38 0.6M
2022-10-20 112.38 114.29 111.43 113.33 1.2M
2022-10-19 112.38 112.38 109.52 112.38 0.8M
2022-10-18 112.38 114.29 111.43 112.38 0.6M
2022-10-17 114.29 114.29 109.52 114.29 0.9M
2022-10-14 107.62 113.33 107.62 113.33 1.1M
2022-10-13 112.38 112.38 107.62 112.38 0.8M
2022-10-12 113.33 114.29 111.43 112.38 0.5M
2022-10-11 116.19 116.19 111.43 114.29 1.6M
2022-10-10 114.29 116.19 113.33 115.24 0.5M
2022-10-07 113.33 115.24 113.33 114.29 0.4M
2022-10-06 115.24 116.19 113.33 114.29 1.3M
2022-10-05 115.24 116.19 112.38 115.24 1.4M
2022-10-04 114.29 116.19 112.38 115.24 2.5M
2022-10-03 113.33 114.29 112.38 114.29 0.7M
2022-09-30 115.24 117.14 113.33 114.29 1.5M
2022-09-29 113.33 116.19 111.43 114.29 2.9M
2022-09-28 114.29 114.29 110.48 113.33 0.6M
2022-09-27 111.43 115.24 111.43 114.29 4.3M
2022-09-26 100.00 118.10 100.00 115.24 5.9M
2022-09-23 110.48 110.48 108.57 108.57 2.6M
2022-09-22 117.14 120.00 109.52 109.52 11.7M
2022-09-21 120.95 122.86 117.14 118.10 0.9M
2022-09-20 126.67 127.62 120.00 120.00 2.8M
2022-09-19 123.81 126.67 120.00 126.67 8.7M
2022-09-16 129.52 136.19 121.90 123.81 21.1M
2022-09-15 133.33 133.33 126.67 126.67 8.1M
2022-09-14 133.33 136.19 130.48 134.29 9.1M
2022-09-13 142.86 147.62 128.57 135.24 16.1M
2022-09-12 133.33 139.05 133.33 138.10 37.5M
2022-09-09 124.76 126.67 119.05 126.67 25.2M
2022-09-08 104.76 115.24 104.76 115.24 18.9M
2022-09-07 103.81 104.76 100.00 104.76 11.9M
2022-09-06 103.81 104.76 100.95 103.81 2.7M
2022-09-05 102.86 105.71 100.00 104.76 3.0M
2022-09-02 109.52 111.43 102.86 102.86 14.7M
2022-09-01 110.48 112.38 106.67 109.52 3.9M
2022-08-31 111.43 112.38 108.57 112.38 2.7M
2022-08-30 112.38 115.24 107.62 111.43 10.5M
2022-08-29 103.81 113.33 103.81 112.38 10.8M
2022-08-26 123.81 123.81 110.48 110.48 15.2M
2022-08-25 114.29 119.05 114.29 118.10 2.2M
2022-08-24 113.33 121.90 113.33 120.00 2.8M
2022-08-23 121.90 121.90 115.24 120.95 5.1M
2022-08-22 112.38 122.86 112.38 119.05 8.1M
2022-08-19 127.62 127.62 116.19 120.00 28.2M
2022-08-18 127.62 131.43 127.62 127.62 14.2M
2022-08-16 158.10 160.00 140.95 140.95 53.7M
2022-08-15 142.86 156.19 140.00 156.19 20.6M
2022-08-12 148.57 155.24 144.76 155.24 19.1M
2022-08-11 161.90 161.90 147.62 160.00 14.6M
2022-08-10 147.62 161.91 138.10 159.05 36.6M
2022-08-09 141.91 148.57 122.86 147.62 41.9M
2022-08-08 126.67 136.19 123.81 136.19 34.6M
2022-08-05 120.95 125.71 119.05 123.81 35.4M
2022-08-04 119.05 122.86 114.29 120.95 21.9M
2022-08-03 107.62 120.00 104.76 119.05 81.7M
2022-08-02 140.95 140.95 116.19 116.19 215.1M