Italia markets closed

PT Utama Radar Cahaya Tbk (RCCC.JK)

Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
144,00-16,00 (-10,00%)
Alla chiusura: 04:07PM WIB
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024160,00160,00144,00144,00144,001.006.500
27 giu 2024172,00173,00155,00160,00160,00348.100
26 giu 2024179,00179,00172,00172,00172,00273.000
25 giu 2024191,00191,00172,00179,00179,00298.300
24 giu 2024190,00193,00186,00191,00191,00373.200
21 giu 2024212,00216,00186,00190,00190,00979.000
21 giu 202416:15 Frazionamento azionario
20 giu 2024198,10207,62196,19205,71205,711.397.970
19 giu 2024180,00196,19180,00196,19196,191.268.400
14 giu 2024179,05187,62179,05180,00180,001.096.515
13 giu 2024162,86179,05161,90179,05179,051.190.805
12 giu 2024149,52162,86149,52162,86162,861.113.735
11 giu 2024138,10150,48138,10148,57148,57738.045
10 giu 2024138,10138,10136,19137,14137,14492.345
07 giu 2024136,19140,95136,19138,10138,10435.960
06 giu 2024136,19138,10136,19138,10138,10261.765
05 giu 2024135,24136,19134,29135,24135,24465.780
04 giu 2024135,24135,24134,29134,29134,29136.605
03 giu 2024135,24135,24134,29134,29134,2952.815
31 mag 2024135,24136,19135,24135,24135,24191.310
30 mag 2024136,19136,19134,29135,24135,24232.155
29 mag 2024136,19136,19136,19136,19136,19189.630
28 mag 2024136,19137,14135,24137,14137,14296.310
27 mag 2024137,14138,10136,19136,19136,19400.050
22 mag 2024137,14138,10136,19136,19136,19398.475
21 mag 2024138,10138,10136,19136,19136,19236.775
20 mag 2024137,14139,05135,24138,10138,10720.615
17 mag 2024135,24137,14135,24137,14137,14454.335
16 mag 2024136,19136,19134,29135,24135,24292.320
15 mag 2024136,19137,14136,19137,14137,14509.565
14 mag 2024136,19137,14136,19136,19136,19435.855
13 mag 2024136,19140,00133,33136,19136,19681.870
08 mag 2024140,95140,95134,29137,14137,14370.440
07 mag 2024140,95140,95136,19136,19136,19357.945
06 mag 2024141,90141,90130,48135,24135,24336.525
03 mag 2024145,71145,71134,29134,29134,291.575
02 mag 2024128,57136,19128,57136,19136,194.515
30 apr 2024146,67150,48133,33134,29134,296.930
29 apr 2024131,43137,14131,43137,14137,1417.325
26 apr 2024133,33138,10132,38138,10138,10178.185
25 apr 2024130,48140,00130,48140,00140,0018.480
24 apr 2024138,10139,05129,52139,05139,0516.380
23 apr 2024128,57128,57127,62127,62127,62210
22 apr 2024126,67126,67126,67126,67126,67105
19 apr 2024123,81126,67123,81125,71125,7116.590
18 apr 2024125,71133,33125,71126,67126,6724.780
17 apr 2024123,81125,71123,81125,71125,7111.550
16 apr 2024129,52130,48128,57128,57128,5776.860
05 apr 2024141,90141,90133,33138,10138,1017.220
04 apr 2024153,33153,33140,95142,86142,86849.135
03 apr 2024147,62154,29147,62149,52149,5210.080
02 apr 2024158,10165,71154,29154,29154,292.205
01 apr 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 gen 2024139,05139,05129,52133,33133,3337.170
30 gen 2024141,90141,90134,29134,29134,2931.290
29 gen 2024137,14145,71136,19142,86142,8615.855
26 gen 2024154,29154,29140,00148,57148,5721.630
25 gen 2024151,43155,24150,48155,24155,2437.275
24 gen 2024151,43157,14151,43151,43151,43247.800
23 gen 2024147,62150,48147,62150,48150,4832.340
22 gen 2024145,71153,33144,76144,76144,76564.795
19 gen 2024140,95150,48140,00145,71145,71446.355
18 gen 2024140,00148,57139,05140,95140,95685.965
17 gen 2024126,67138,10126,67138,10138,10589.365
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...