Efek Terdaftar

UTAMA RADAR CAHAYA Tbk, PT

Security name
UTAMA RADAR CAHAYA Tbk
Issuer
UTAMA RADAR CAHAYA Tbk, PT
ISIN Code
ID1000170004
Short Code
RCCC
Type
Saham Biasa
Listing Date
02 Agustus 2022
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
150,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
750,000,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 May 2023 0 95 85 95 32,573 300,764,000 1,232
02 May 2023 0 95 85 95 32,573 300,764,000 1,232
02 May 2023 0 95 85 95 32,573 300,764,000 1,232
02 May 2023 0 95 85 95 32,573 300,764,000 1,232
03 May 2023 0 103 89 103 92,917 908,607,100 465
04 May 2023 0 111 101 111 17,270 189,129,300 4,002
05 May 2023 0 122 106 113 64,040 725,694,200 1,491
08 May 2023 0 116 102 114 24,468 266,149,700 980
09 May 2023 0 121 107 121 11,967 138,690,300 347
10 May 2023 0 125 117 125 27,631 331,681,500 4,487
11 May 2023 0 129 116 129 31,108 386,434,500 5,188
12 May 2023 0 132 120 120 34,822 430,717,600 457
16 May 2023 0 114 106 106 15,009 163,408,900 228
17 May 2023 0 113 96 113 32,634 322,477,500 2,328
19 May 2023 0 124 105 124 17,249 198,365,600 2,683
22 May 2023 0 136 119 136 36,741 474,417,200 2,092
23 May 2023 0 136 123 123 21,365 277,074,500 636
24 May 2023 0 123 111 122 20,786 239,198,500 1,406
25 May 2023 0 133 116 133 16,961 213,969,300 568
26 May 2023 0 130 120 120 20,616 254,919,000 807
29 May 2023 0 123 117 122 4,107 48,905,200 114
30 May 2023 0 127 117 124 9,377 113,365,800 124
31 May 2023 0 125 118 125 39,619 472,459,500 164
05 Jun 2023 0 126 113 126 27,820 334,273,500 476
06 Jun 2023 0 127 117 127 25,557 308,403,500 253
07 Jun 2023 0 124 115 115 29,241 339,993,500 376
08 Jun 2023 0 117 105 117 47,950 519,848,100 227
09 Jun 2023 0 116 107 107 46,743 521,027,600 508
12 Jun 2023 0 114 107 111 6,048 66,770,400 380
13 Jun 2023 0 110 104 110 12,288 130,340,700 261
14 Jun 2023 0 110 104 107 17,333 182,433,900 118
15 Jun 2023 0 112 100 109 56,000 576,369,600 204
16 Jun 2023 0 108 100 100 16,755 174,356,600 136
19 Jun 2023 0 110 100 110 18,224 196,371,900 305
20 Jun 2023 0 119 113 119 55,410 647,629,800 474
21 Jun 2023 0 124 117 123 32,584 394,115,100 920
23 Jun 2023 0 124 114 115 30,957 366,116,400 61
26 Jun 2023 0 115 105 111 35,344 390,577,000 149
27 Jun 2023 0 112 107 107 33,627 372,768,800 293
05 Jul 2023 0 110 103 104 36,482 396,405,900 456
06 Jul 2023 0 110 103 108 39,482 418,042,900 554
07 Jul 2023 0 109 104 105 39,475 414,759,400 596
10 Jul 2023 0 109 105 109 33,274 353,472,500 464
11 Jul 2023 0 112 107 111 36,902 398,727,700 673
12 Jul 2023 0 117 110 117 48,642 544,400,300 1,298
13 Jul 2023 0 124 116 123 49,720 586,467,800 1,126
14 Jul 2023 0 129 121 129 55,222 686,259,500 1,303
17 Jul 2023 0 133 128 130 53,091 693,211,200 1,046
18 Jul 2023 0 130 117 121 53,973 648,945,900 729
20 Jul 2023 0 122 119 122 49,987 599,828,100 307
21 Jul 2023 0 122 120 122 55,768 679,547,700 356
25 Jul 2023 0 135 120 135 65,679 822,629,500 318
26 Jul 2023 0 143 135 142 162,625 2,243,515,700 497
27 Jul 2023 0 156 132 156 67,501 969,220,500 816
28 Jul 2023 0 156 141 143 43,699 639,943,100 859
31 Jul 2023 0 144 134 139 34,966 487,311,700 965
01 Aug 2023 0 152 137 152 46,659 676,962,200 649
02 Aug 2023 0 159 147 158 20,871 322,925,400 275
03 Aug 2023 0 171 153 170 10,964 179,044,200 321
04 Aug 2023 0 187 163 186 31,707 553,649,000 824
07 Aug 2023 0 187 168 180 7,618 133,525,500 257
08 Aug 2023 0 185 171 185 6,912 123,604,200 186
09 Aug 2023 0 194 181 194 11,143 211,873,000 453
10 Aug 2023 0 200 188 197 29,472 576,539,000 411
11 Aug 2023 0 197 178 178 13,348 241,034,400 408
14 Aug 2023 0 178 161 161 16,201 274,198,500 111
15 Aug 2023 0 157 145 145 9,565 139,271,500 259
16 Aug 2023 0 144 134 142 84,868 1,200,948,100 248
21 Aug 2023 0 139 121 138 8,520 115,604,300 644
22 Aug 2023 0 140 125 128 15,034 195,416,500 243
23 Aug 2023 0 134 125 129 88,599 1,163,297,400 164
24 Aug 2023 0 134 129 134 69,787 914,320,200 79
25 Aug 2023 0 134 130 132 3,919 51,704,300 57
28 Aug 2023 0 132 122 124 7,273 91,317,900 200
29 Aug 2023 0 129 120 127 59,079 743,626,900 159
30 Aug 2023 0 132 126 130 71,950 929,775,400 80
31 Aug 2023 0 131 117 117 36,883 453,461,200 481
01 Sep 2023 0 119 110 114 25,891 298,723,600 130
04 Sep 2023 0 114 103 109 7,495 82,714,700 113
05 Sep 2023 0 117 108 115 2,117 23,760,100 125
07 Sep 2023 0 126 115 124 2,803 33,974,000 59
08 Sep 2023 0 124 112 112 5,352 62,188,000 208
11 Sep 2023 0 119 107 117 493 5,694,700 45
12 Sep 2023 0 125 109 121 2,315 27,628,900 70
13 Sep 2023 0 126 119 120 401 4,908,000 27
14 Sep 2023 0 127 114 127 690 8,090,800 56
15 Sep 2023 0 126 117 125 821 10,277,100 29
18 Sep 2023 0 126 122 126 176 2,189,500 16
19 Sep 2023 0 127 116 126 704 8,794,300 44
20 Sep 2023 0 126 114 125 326 3,987,300 19
21 Sep 2023 0 126 114 122 121 1,448,300 44
22 Sep 2023 0 125 112 125 398 4,814,200 34
26 Sep 2023 0 120 115 120 109 1,295,800 34
27 Sep 2023 0 119 108 109 7,567 82,963,900 151
29 Sep 2023 0 119 99 115 11,103 127,591,300 126
05 Oct 2023 0 124 114 123 611 7,339,300 53
09 Oct 2023 0 124 115 124 595 7,111,400 20
10 Oct 2023 0 124 115 124 482 5,684,800 20
11 Oct 2023 0 126 112 124 3,139 38,667,800 97
13 Oct 2023 0 124 114 122 983 11,918,500 47
17 Oct 2023 0 123 110 122 990 11,672,300 25
18 Oct 2023 0 122 113 121 36 428,400 8
19 Oct 2023 0 120 113 120 111 1,280,200 9
20 Oct 2023 0 119 112 119 194 2,192,600 10
23 Oct 2023 0 119 109 119 4 46,500 4
25 Oct 2023 0 120 111 112 82 919,500 7
27 Oct 2023 0 119 110 119 21 237,800 3
30 Oct 2023 0 119 111 119 78 875,400 9
31 Oct 2023 0 111 111 111 49 543,900 1
03 Nov 2023 0 117 105 117 18 202,000 5
06 Nov 2023 0 117 107 117 40 433,400 6
07 Nov 2023 0 116 116 116 1 11,600 1
08 Nov 2023 0 115 105 115 37 392,200 3
09 Nov 2023 0 115 108 115 3 33,800 3
13 Nov 2023 0 115 110 115 16 183,500 5
14 Nov 2023 0 126 112 126 5,111 63,417,100 55
16 Nov 2023 0 139 124 126 480 6,001,500 24
21 Nov 2023 0 120 115 116 232 2,744,500 11
23 Nov 2023 0 125 120 125 1,357 16,297,000 12
27 Nov 2023 0 124 116 123 207 2,540,600 7
04 Dec 2023 0 121 112 112 16,186 181,284,300 25
05 Dec 2023 0 120 114 116 1,923 22,261,700 9
07 Dec 2023 0 124 113 124 717 8,785,600 19
08 Dec 2023 0 126 114 115 242 2,826,500 33
11 Dec 2023 0 115 108 111 361 4,020,400 22
12 Dec 2023 0 122 109 122 35 403,300 7
15 Dec 2023 0 119 112 119 25 283,600 5
21 Dec 2023 0 117 117 117 2 23,400 2
22 Dec 2023 0 128 111 118 81 973,300 11
28 Dec 2023 0 126 123 126 6,459 80,853,100 36
02 Jan 2024 0 120 117 117 300 3,579,000 14
03 Jan 2024 0 128 118 118 234 2,772,000 19
04 Jan 2024 0 126 120 126 53 646,500 18
05 Jan 2024 0 134 119 119 926 12,016,300 24
08 Jan 2024 0 130 114 114 20,969 270,631,900 67
10 Jan 2024 0 135 121 121 1,485 18,033,900 66
11 Jan 2024 0 130 122 122 956 12,341,600 110
12 Jan 2024 0 129 119 119 312 4,019,800 9
15 Jan 2024 0 130 119 130 480 6,061,300 29
17 Jan 2024 0 145 133 145 5,613 80,084,600 143
18 Jan 2024 0 156 146 148 6,533 98,823,500 146
19 Jan 2024 0 158 147 153 4,251 65,329,700 63
24 Jan 2024 0 165 159 159 2,360 37,702,700 31
26 Jan 2024 0 162 147 156 206 3,070,200 9
29 Jan 2024 0 153 143 150 151 2,213,200 12
30 Jan 2024 0 149 141 141 299 4,393,400 212
31 Jan 2024 0 146 136 140 354 5,134,100 236
02 Feb 2024 0 135 120 124 6,986 86,658,000 82
07 Feb 2024 0 137 125 125 323,660 4,155,311,800 169
12 Feb 2024 0 125 116 117 182,546 2,134,431,100 557
16 Feb 2024 0 130 118 129 154,976 1,869,231,000 100
19 Feb 2024 0 137 129 135 110,120 1,442,766,500 100
22 Feb 2024 0 136 133 136 182 2,423,800 14
23 Feb 2024 0 147 136 146 5,789 84,205,700 79
27 Feb 2024 0 135 130 135 43 568,100 25
29 Feb 2024 0 140 124 134 152 2,007,100 31
01 Mar 2024 0 143 131 143 21 284,400 11
04 Mar 2024 0 140 132 140 731 10,111,600 50
05 Mar 2024 0 150 135 142 1,331 19,127,100 102
06 Mar 2024 0 156 132 141 886 13,344,200 60
07 Mar 2024 0 155 151 155 2,759 42,174,800 195
08 Mar 2024 0 156 147 147 410 6,285,800 92
13 Mar 2024 0 154 145 149 656 9,928,700 27
14 Mar 2024 0 163 142 156 1,002 15,986,600 86
19 Mar 2024 0 187 172 183 891 16,414,700 149
20 Mar 2024 0 183 175 181 360 6,426,800 19
21 Mar 2024 0 184 171 171 540 9,380,000 38
25 Mar 2024 0 174 162 163 1,987 32,500,700 52
26 Mar 2024 0 166 160 160 1,469 23,713,200 54
28 Mar 2024 0 179 164 170 161 2,765,300 16
02 Apr 2024 0 174 162 162 21 348,000 10
19 Apr 2024 0 133 130 132 158 2,070,000 9
23 Apr 2024 0 135 134 134 2 26,900 2

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 May 2023 29 May 2023 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online