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
2023-12-29 114.29 123.81 114.29 114.29 0.1M
2023-12-28 118.10 120.00 117.14 120.00 0.7M
2023-12-27 121.90 121.90 109.52 109.52 0.0M
2023-12-22 105.71 121.90 105.71 112.38 0.0M
2023-12-21 111.43 111.43 111.43 111.43 0.0M
2023-12-20 114.29 119.05 113.33 119.05 0.7M
2023-12-19 103.81 114.29 101.90 114.29 0.0M
2023-12-18 110.48 110.48 105.71 106.67 0.0M
2023-12-15 106.67 113.33 106.67 113.33 0.0M
2023-12-14 107.62 114.29 104.76 114.29 0.0M
2023-12-13 106.67 117.14 106.67 109.52 0.0M
2023-12-12 110.48 116.19 103.81 116.19 0.0M
2023-12-11 109.52 109.52 102.86 105.71 0.0M
2023-12-08 120.00 120.00 108.57 109.52 0.0M
2023-12-07 107.62 118.10 107.62 118.10 0.1M
2023-12-06 107.62 108.57 105.71 107.62 0.0M
2023-12-05 114.29 114.29 108.57 110.48 0.2M
2023-12-04 106.67 115.24 106.67 106.67 1.7M
2023-12-01 112.38 112.38 106.67 107.62 0.4M
2023-11-30 111.43 116.19 111.43 112.38 0.4M
2023-11-29 117.14 117.14 109.52 111.43 0.0M
2023-11-28 117.14 117.14 106.67 112.38 0.0M
2023-11-27 114.29 118.10 110.48 117.14 0.0M
2023-11-24 110.48 118.10 110.48 118.10 0.0M
2023-11-23 119.05 119.05 114.29 119.05 0.1M
2023-11-22 120.00 120.00 113.33 119.05 0.1M
2023-11-21 114.29 114.29 109.52 110.48 0.0M
2023-11-20 115.24 115.24 113.33 114.29 0.0M
2023-11-17 120.00 123.81 114.29 115.24 0.0M
2023-11-16 132.38 132.38 118.10 120.00 0.1M
2023-11-15 120.00 125.71 118.10 120.95 0.1M
2023-11-14 108.57 120.00 106.67 120.00 0.5M
2023-11-13 109.52 109.52 104.76 109.52 0.0M
2023-11-10 102.86 109.52 102.86 109.52 0.0M
2023-11-09 109.52 109.52 102.86 109.52 0.0M
2023-11-08 102.86 109.52 100.00 109.52 0.0M
2023-11-07 110.48 110.48 110.48 110.48 0.0M
2023-11-06 101.90 111.43 101.90 111.43 0.0M
2023-11-03 100.00 111.43 100.00 111.43 0.0M
2023-11-02 105.71 105.71 100.00 101.90 0.0M
2023-11-01 105.71 105.71 105.71 105.71 0.0M
2023-10-31 105.71 105.71 105.71 105.71 0.0M
2023-10-30 113.33 113.33 105.71 113.33 0.0M
2023-10-27 104.76 113.33 104.76 113.33 0.0M
2023-10-26 113.33 113.33 104.76 112.38 0.0M
2023-10-25 114.29 114.29 105.71 106.67 0.0M
2023-10-24 113.33 113.33 104.76 113.33 0.0M
2023-10-23 113.33 113.33 103.81 113.33 0.0M
2023-10-20 113.33 113.33 106.67 113.33 0.0M
2023-10-19 107.62 114.29 107.62 114.29 0.0M
2023-10-18 109.52 116.19 107.62 115.24 0.0M
2023-10-17 104.76 117.14 104.76 116.19 0.1M
2023-10-16 112.38 116.19 107.62 110.48 0.2M
2023-10-13 110.48 118.10 108.57 116.19 0.1M
2023-10-12 113.33 117.14 113.33 117.14 0.0M
2023-10-11 110.48 120.00 106.67 118.10 0.3M
2023-10-10 111.43 118.10 109.52 118.10 0.1M
2023-10-09 115.24 118.10 109.52 118.10 0.1M
2023-10-06 110.48 117.14 107.62 117.14 0.2M
2023-10-05 109.52 118.10 108.57 117.14 0.1M
2023-10-04 107.62 114.29 106.67 114.29 0.0M
2023-10-03 110.48 114.29 109.52 113.33 0.0M
2023-10-02 109.52 113.33 102.86 113.33 0.1M
2023-09-29 94.29 113.33 94.29 109.52 1.2M
2023-09-27 113.33 113.33 102.86 103.81 0.8M
2023-09-26 112.38 114.29 109.52 114.29 0.0M
2023-09-25 117.14 117.14 113.33 117.14 0.0M
2023-09-22 106.67 119.05 106.67 119.05 0.0M
2023-09-21 116.19 120.00 108.57 116.19 0.0M
2023-09-20 108.57 120.00 108.57 119.05 0.0M
2023-09-19 110.48 120.95 110.48 120.00 0.1M
2023-09-18 116.19 120.00 116.19 120.00 0.0M
2023-09-15 111.43 120.00 111.43 119.05 0.1M
2023-09-14 111.43 120.95 108.57 120.95 0.1M
2023-09-13 113.33 120.00 113.33 114.29 0.0M
2023-09-12 103.81 119.05 103.81 115.24 0.2M
2023-09-11 113.33 113.33 101.90 111.43 0.1M
2023-09-08 118.10 118.10 106.67 106.67 0.6M
2023-09-07 109.52 120.00 109.52 118.10 0.3M
2023-09-06 104.76 112.38 103.81 109.52 0.0M
2023-09-05 102.86 111.43 102.86 109.52 0.2M
2023-09-04 98.10 108.57 98.10 103.81 0.8M
2023-09-01 107.62 113.33 104.76 108.57 2.7M
2023-08-31 124.76 124.76 111.43 111.43 3.9M
2023-08-30 120.00 125.71 120.00 123.81 7.6M
2023-08-29 118.10 122.86 114.29 120.95 6.2M
2023-08-28 125.71 125.71 116.19 118.10 0.8M
2023-08-25 127.62 127.62 123.81 125.71 0.4M
2023-08-24 125.71 127.62 122.86 127.62 7.3M
2023-08-23 121.90 127.62 119.05 122.86 9.3M
2023-08-22 133.33 133.33 119.05 121.90 1.6M
2023-08-21 118.10 132.38 115.24 131.43 0.9M
2023-08-18 133.33 136.19 121.90 121.90 4.0M
2023-08-16 137.14 137.14 127.62 135.24 8.9M
2023-08-15 149.52 149.52 138.10 138.10 1.0M
2023-08-14 167.62 169.52 153.33 153.33 1.7M
2023-08-11 187.62 187.62 169.52 169.52 1.4M
2023-08-10 183.81 190.48 179.05 187.62 3.1M
2023-08-09 176.19 184.76 172.38 184.76 1.2M
2023-08-08 169.52 176.19 162.86 176.19 0.7M
2023-08-07 178.10 178.10 160.00 171.43 0.8M
2023-08-04 162.86 178.10 155.24 177.14 3.3M
2023-08-03 150.48 162.86 145.71 161.90 1.2M
2023-08-02 144.76 151.43 140.00 150.48 2.2M
2023-08-01 134.29 144.76 130.48 144.76 4.9M
2023-07-31 133.33 137.14 127.62 132.38 3.7M
2023-07-28 148.57 148.57 134.29 136.19 4.6M
2023-07-27 136.19 148.57 125.71 148.57 7.1M
2023-07-26 131.43 136.19 128.57 135.24 17.1M
2023-07-25 114.29 128.57 114.29 128.57 6.9M
2023-07-24 116.19 118.10 109.52 117.14 5.3M
2023-07-21 116.19 116.19 114.29 116.19 5.9M
2023-07-20 115.24 116.19 113.33 116.19 5.2M
2023-07-18 123.81 123.81 111.43 115.24 5.7M
2023-07-17 122.86 126.67 121.90 123.81 5.6M
2023-07-14 116.19 122.86 115.24 122.86 5.8M
2023-07-13 112.38 118.10 110.48 117.14 5.2M
2023-07-12 104.76 111.43 104.76 111.43 5.1M
2023-07-11 103.81 106.67 101.90 105.71 3.9M
2023-07-10 100.00 103.81 100.00 103.81 3.5M
2023-07-07 102.86 103.81 99.05 100.00 4.1M
2023-07-06 99.05 104.76 98.10 102.86 4.1M
2023-07-05 104.76 104.76 98.10 99.05 3.8M
2023-07-04 100.00 105.71 100.00 105.71 4.1M
2023-07-03 101.90 107.62 101.90 104.76 3.9M
2023-06-27 106.67 106.67 101.90 101.90 3.5M
2023-06-26 109.52 109.52 100.00 105.71 3.7M
2023-06-23 118.10 118.10 108.57 109.52 3.3M
2023-06-22 117.14 118.10 110.48 118.10 3.6M
2023-06-21 113.33 118.10 111.43 117.14 3.4M
2023-06-20 107.62 113.33 107.62 113.33 5.8M
2023-06-19 95.24 104.76 95.24 104.76 1.9M
2023-06-16 100.95 102.86 95.24 95.24 1.8M
2023-06-15 99.05 106.67 95.24 103.81 5.9M
2023-06-14 100.00 104.76 99.05 101.90 1.8M
2023-06-13 103.81 104.76 99.05 104.76 1.3M
2023-06-12 105.71 108.57 101.90 105.71 0.6M
2023-06-09 106.67 110.48 101.90 101.90 4.9M
2023-06-08 106.67 111.43 100.00 111.43 5.0M
2023-06-07 115.24 118.10 109.52 109.52 3.1M
2023-06-06 117.14 120.95 111.43 120.95 2.7M
2023-06-05 117.14 120.00 107.62 120.00 2.9M
2023-05-31 116.19 119.05 112.38 119.05 4.2M
2023-05-30 116.19 120.95 111.43 118.10 1.0M
2023-05-29 114.29 117.14 111.43 116.19 0.4M
2023-05-26 122.86 123.81 114.29 114.29 2.2M
2023-05-25 116.19 126.67 110.48 126.67 1.8M
2023-05-24 114.29 117.14 105.71 116.19 2.2M
2023-05-23 129.52 129.52 117.14 117.14 2.2M
2023-05-22 120.95 129.52 113.33 129.52 3.9M
2023-05-19 108.57 118.10 100.00 118.10 1.8M
2023-05-17 100.00 107.62 91.43 107.62 3.4M
2023-05-16 104.76 108.57 100.95 100.95 1.6M
2023-05-15 111.43 118.10 106.67 111.43 1.1M
2023-05-12 122.86 125.71 114.29 114.29 3.7M
2023-05-11 114.29 122.86 110.48 122.86 3.3M
2023-05-10 114.29 119.05 111.43 119.05 2.9M
2023-05-09 101.90 115.24 101.90 115.24 1.3M
2023-05-08 105.71 110.48 97.14 108.57 2.6M
2023-05-05 105.71 116.19 100.95 107.62 6.7M
2023-05-04 98.10 105.71 96.19 105.71 1.8M
2023-05-03 90.48 98.10 84.76 98.10 9.8M
2023-05-02 84.76 90.48 80.95 90.48 3.4M
2023-04-28 73.33 83.81 72.38 83.81 4.6M
2023-04-27 70.48 76.19 67.62 76.19 4.1M
2023-04-26 64.76 70.48 64.76 70.48 1.9M
2023-04-18 69.52 69.52 65.71 65.71 1.4M
2023-04-17 71.43 72.38 68.57 71.43 2.2M
2023-04-14 70.48 71.43 66.67 71.43 2.0M
2023-04-13 67.62 70.48 64.76 70.48 1.1M
2023-04-12 66.67 67.62 63.81 67.62 1.7M
2023-04-11 65.71 68.57 63.81 67.62 2.3M
2023-04-10 62.86 68.57 61.90 66.67 6.6M
2023-04-06 59.05 65.71 58.10 62.86 10.0M
2023-04-05 69.52 69.52 62.86 62.86 13.3M
2023-04-04 63.81 69.52 61.90 69.52 25.6M
2023-04-03 73.33 76.19 68.57 68.57 9.2M
2023-03-31 85.71 85.71 76.19 76.19 3.8M
2023-03-30 80.00 83.81 74.29 83.81 17.5M
2023-03-29 79.05 80.95 75.24 80.95 3.2M
2023-03-28 80.00 81.90 78.10 79.05 3.6M
2023-03-27 81.90 84.76 76.19 84.76 1.8M
2023-03-24 89.52 90.48 81.90 81.90 8.9M
2023-03-21 82.86 90.48 75.24 90.48 9.2M
2023-03-20 91.43 94.29 82.86 82.86 3.7M
2023-03-17 91.43 91.43 83.81 91.43 2.6M
2023-03-16 100.00 100.00 91.43 91.43 3.5M
2023-03-15 103.81 103.81 98.10 100.95 0.5M
2023-03-14 102.86 111.43 96.19 103.81 2.5M
2023-03-13 106.67 106.67 99.05 102.86 2.2M
2023-03-10 102.86 106.67 97.14 106.67 1.8M
2023-03-09 94.29 108.57 94.29 102.86 2.0M
2023-03-08 114.29 117.14 103.81 103.81 3.7M
2023-03-07 119.05 119.05 112.38 115.24 0.9M
2023-03-06 116.19 120.00 115.24 120.00 1.4M
2023-03-03 123.81 126.67 116.19 116.19 2.3M
2023-03-02 127.62 127.62 122.86 123.81 0.6M
2023-03-01 127.62 130.48 122.86 129.52 1.9M
2023-02-28 121.90 129.52 120.00 127.62 2.7M
2023-02-27 120.00 121.90 117.14 121.90 2.5M
2023-02-24 117.14 120.95 115.24 120.00 1.4M
2023-02-23 129.52 129.52 117.14 117.14 7.7M
2023-02-22 131.43 133.33 126.67 129.52 6.4M
2023-02-21 132.38 134.29 128.57 131.43 6.2M
2023-02-20 128.57 133.33 125.71 132.38 16.5M
2023-02-17 122.86 130.48 122.86 128.57 3.5M
2023-02-16 122.86 122.86 120.95 122.86 0.7M
2023-02-15 122.86 123.81 121.90 122.86 1.7M
2023-02-14 122.86 122.86 121.90 121.90 1.5M
2023-02-13 124.76 124.76 121.90 123.81 1.8M
2023-02-10 120.95 123.81 120.00 123.81 5.6M
2023-02-09 123.81 123.81 120.00 120.00 4.6M
2023-02-08 122.86 123.81 120.00 123.81 3.4M
2023-02-07 122.86 122.86 120.00 122.86 14.2M
2023-02-06 121.90 124.76 117.14 122.86 2.9M
2023-02-03 120.00 121.90 112.38 121.90 7.1M
2023-02-02 127.62 127.62 120.95 121.90 1.9M
2023-02-01 126.67 128.57 120.95 127.62 10.6M
2023-01-31 127.62 127.62 119.05 126.67 7.5M
2023-01-30 129.52 131.43 120.00 127.62 2.4M
2023-01-27 126.67 129.52 125.71 129.52 2.7M
2023-01-26 130.48 132.38 126.67 126.67 5.6M
2023-01-25 132.38 133.33 128.57 131.43 2.5M
2023-01-24 131.43 133.33 127.62 132.38 2.3M
2023-01-20 133.33 133.33 127.62 130.48 6.1M
2023-01-19 126.67 132.38 126.67 130.48 5.9M
2023-01-18 131.43 133.33 125.71 126.67 2.6M
2023-01-17 134.29 138.10 129.52 131.43 2.8M
2023-01-16 134.29 139.05 130.48 132.38 7.0M
2023-01-13 130.48 136.19 127.62 134.29 5.1M
2023-01-12 131.43 131.43 122.86 130.48 2.4M
2023-01-11 125.71 132.38 123.81 130.48 3.2M
2023-01-10 121.90 124.76 120.95 122.86 1.5M
2023-01-09 123.81 126.67 121.90 124.76 1.0M
2023-01-06 120.95 124.76 118.10 123.81 2.0M
2023-01-05 132.38 133.33 120.00 120.00 8.0M
2023-01-04 124.76 136.19 122.86 133.33 14.1M
2023-01-03 121.90 124.76 118.10 123.81 2.2M
2023-01-02 119.05 126.67 116.19 121.90 2.5M