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
787,500,000 (Total)
As of 28 Apr 2025
100.00% Scripless = 787,500,000.000
Local Percentage
99.52%
Foreign Percentage
0.48%

Graph

Price History

Date Open High Low Close Volume Value Freq
20 May 2024 0 146 142 145 6,863 98,630,800 78
21 May 2024 0 145 143 143 2,326 33,693,500 38
28 May 2024 0 144 142 144 2,822 40,315,300 37
10 Jun 2024 0 145 143 144 4,689 67,379,500 81
11 Jun 2024 0 158 145 156 7,029 106,065,900 167
12 Jun 2024 0 171 157 171 10,607 180,163,400 241
13 Jun 2024 0 188 170 188 11,341 208,556,700 292
19 Jun 2024 0 206 189 206 12,080 239,251,600 263
20 Jun 2024 0 218 206 216 13,314 287,160,200 364
24 Jun 2024 0 193 186 191 3,732 70,357,700 143
27 Jun 2024 0 173 155 160 3,481 56,986,200 184
28 Jun 2024 0 160 144 144 10,065 146,067,200 378
01 Jul 2024 0 146 140 146 6,872 97,658,400 117
02 Jul 2024 0 154 144 152 5,411 79,458,800 91
03 Jul 2024 0 153 145 147 7,433 109,334,900 97
04 Jul 2024 0 152 146 152 3,874 57,072,000 54
05 Jul 2024 0 162 151 160 3,908 59,786,000 113
08 Jul 2024 0 168 151 153 3,832 59,339,100 95
09 Jul 2024 0 168 148 164 3,331 52,156,100 106
10 Jul 2024 0 175 160 174 485 8,161,200 78
11 Jul 2024 0 187 162 170 1,246 21,019,000 55
12 Jul 2024 0 184 169 184 19,952 357,315,800 186
15 Jul 2024 0 197 183 195 31,187 595,466,900 254
16 Jul 2024 0 196 188 195 16,217 311,009,500 84
19 Jul 2024 0 210 200 210 8,792 180,635,400 111
22 Jul 2024 0 220 210 220 16,571 358,155,600 158
23 Jul 2024 0 228 218 224 24,844 552,134,200 176
24 Jul 2024 0 246 222 246 53,321 1,273,397,600 379
25 Jul 2024 0 264 246 260 43,932 1,126,103,400 432
26 Jul 2024 0 280 254 278 50,998 1,361,252,200 440
29 Jul 2024 0 286 280 286 24,082 680,949,000 275
30 Jul 2024 0 302 284 302 32,953 968,515,200 314
31 Jul 2024 0 314 300 314 35,518 1,092,172,200 339
01 Aug 2024 0 340 314 340 90,202 2,980,124,400 891
02 Aug 2024 0 360 306 330 183,270 6,056,114,800 1,579
05 Aug 2024 0 338 326 338 48,163 1,608,822,600 406
06 Aug 2024 0 370 336 344 130,061 4,609,000,400 1,577
07 Aug 2024 0 356 342 346 88,437 3,088,316,600 1,397
08 Aug 2024 0 348 312 318 88,453 2,850,233,600 829
09 Aug 2024 0 320 288 298 97,119 2,922,199,400 878
12 Aug 2024 300 312 292 304 78,772 2,387,862,400 605
13 Aug 2024 306 318 304 316 57,829 1,794,953,800 423
14 Aug 2024 318 330 318 320 67,609 2,191,635,400 491
15 Aug 2024 320 328 318 328 39,841 1,292,982,800 320
16 Aug 2024 328 334 326 332 41,025 1,353,802,800 404
19 Aug 2024 332 336 330 334 58,479 1,946,698,600 406
20 Aug 2024 334 342 332 338 68,512 2,317,607,800 442
21 Aug 2024 338 344 312 314 117,965 3,912,277,200 784
22 Aug 2024 316 322 312 318 43,177 1,366,671,800 363
26 Aug 2024 316 320 312 316 54,395 1,724,595,200 363
27 Aug 2024 314 322 314 318 86,812 2,751,949,200 769
28 Aug 2024 318 326 314 326 88,939 2,860,657,000 701
29 Aug 2024 324 328 322 324 75,023 2,438,788,000 383
26 Sep 2024 240 248 240 242 62,115 1,513,828,400 473
27 Sep 2024 244 250 242 248 66,068 1,626,804,400 573
30 Sep 2024 248 256 248 256 75,348 1,888,804,800 794
01 Oct 2024 256 280 256 280 91,366 2,446,405,200 658
02 Oct 2024 286 302 280 286 115,843 3,393,160,000 749
03 Oct 2024 286 304 286 302 122,070 3,665,395,200 851
04 Oct 2024 304 312 302 308 125,984 3,882,474,800 915
07 Oct 2024 308 314 306 314 127,053 3,945,459,400 695
08 Oct 2024 314 320 314 318 130,693 4,142,948,400 901
09 Oct 2024 320 334 318 334 132,216 4,324,077,800 945
10 Oct 2024 334 350 334 350 146,092 4,965,309,400 1,210
11 Oct 2024 350 366 348 366 153,838 5,498,310,200 976
14 Oct 2024 366 384 366 382 160,010 5,988,534,200 925
15 Oct 2024 384 396 382 394 140,953 5,496,077,800 835
16 Oct 2024 394 406 394 406 145,348 5,809,056,400 890
17 Oct 2024 406 420 404 418 138,639 5,720,225,200 737
18 Oct 2024 418 428 418 426 108,612 4,595,978,000 552
21 Oct 2024 426 438 426 436 107,074 4,608,285,600 779
22 Oct 2024 438 450 438 450 116,768 5,183,319,000 657
23 Oct 2024 450 462 450 460 106,562 4,855,456,400 750
24 Oct 2024 460 470 460 470 78,489 3,648,873,600 575
25 Oct 2024 470 476 470 474 64,711 3,056,715,000 497
28 Oct 2024 474 478 474 476 48,355 2,300,254,000 359
29 Oct 2024 476 488 476 486 102,312 4,916,097,800 533
30 Oct 2024 486 500 486 498 96,587 4,758,335,800 615
31 Oct 2024 498 510 498 510 59,843 3,012,896,500 552
01 Nov 2024 510 520 505 520 51,356 2,625,624,000 459
04 Nov 2024 520 535 520 530 61,391 3,240,799,500 639
05 Nov 2024 535 555 530 550 84,563 4,605,874,000 810
06 Nov 2024 555 575 510 570 96,762 5,323,798,500 884
07 Nov 2024 570 585 570 580 34,312 1,979,265,000 426
08 Nov 2024 580 590 580 585 44,554 2,605,200,500 422
11 Nov 2024 585 610 585 610 93,012 5,559,922,500 845
12 Nov 2024 610 610 550 550 10,985 610,502,000 194
13 Nov 2024 560 560 496 496 2,529 125,598,400 71
14 Nov 2024 496 498 448 448 1,062 48,071,600 37
15 Nov 2024 440 448 404 404 697 28,683,000 27
18 Nov 2024 386 404 364 378 84,111 3,128,100,800 680
19 Nov 2024 378 392 374 392 84,525 3,250,698,200 710
20 Nov 2024 392 398 390 396 58,557 2,313,313,200 556
21 Nov 2024 396 404 396 400 69,065 2,757,956,200 423
22 Nov 2024 400 406 400 404 81,814 3,295,353,000 424
25 Nov 2024 404 410 404 408 84,394 3,434,150,600 486
26 Nov 2024 410 414 408 412 100,847 4,141,014,000 438
28 Nov 2024 414 416 412 414 87,121 3,607,660,600 412
29 Nov 2024 416 420 414 416 111,331 4,634,630,800 770
02 Dec 2024 420 420 376 376 402 15,473,200 36
03 Dec 2024 356 376 340 340 677 23,548,200 48
04 Dec 2024 342 342 306 306 1,096 34,673,200 53
05 Dec 2024 276 308 276 306 41,232 1,179,808,800 353
06 Dec 2024 308 322 308 318 66,948 2,105,609,400 435
09 Dec 2024 318 330 318 328 83,840 2,716,104,200 477
10 Dec 2024 330 338 330 334 71,938 2,400,127,400 393
11 Dec 2024 336 342 336 340 68,616 2,324,183,600 317
12 Dec 2024 342 348 328 328 122,303 4,121,954,200 523
13 Dec 2024 326 326 302 316 65,889 2,077,077,400 297
16 Dec 2024 318 322 318 320 30,679 979,680,400 215
17 Dec 2024 320 324 320 322 47,348 1,525,084,800 250
18 Dec 2024 322 332 322 330 47,130 1,543,782,800 280
19 Dec 2024 332 334 330 332 34,216 1,137,315,800 190
20 Dec 2024 334 338 334 336 34,677 1,165,492,200 199
23 Dec 2024 334 342 334 342 44,938 1,519,856,600 381
24 Dec 2024 340 346 338 344 126,996 4,364,258,600 438
27 Dec 2024 346 350 346 348 51,604 1,795,414,200 247
30 Dec 2024 350 354 350 350 39,168 1,375,056,400 175
02 Jan 2025 352 356 352 354 39,154 1,384,864,600 247
03 Jan 2025 354 354 320 320 1,923 64,004,200 48
06 Jan 2025 300 300 288 288 3,279 96,223,600 65
07 Jan 2025 260 282 260 278 19,119 517,611,800 219
08 Jan 2025 280 286 280 284 45,646 1,289,532,800 251
09 Jan 2025 286 292 286 288 55,182 1,591,034,200 321
10 Jan 2025 290 296 288 294 69,343 2,029,211,600 356
13 Jan 2025 296 302 296 302 53,677 1,601,573,000 403
14 Jan 2025 302 306 302 304 53,630 1,631,522,400 274
15 Jan 2025 304 306 274 274 95,848 2,836,007,200 291
16 Jan 2025 276 276 248 248 1,773 44,361,400 36
17 Jan 2025 234 242 224 242 19,117 439,143,400 247
20 Jan 2025 240 240 218 218 81,437 1,804,715,800 231
21 Jan 2025 200 200 197 197 26,335 521,583,300 225
22 Jan 2025 197 197 178 178 8,854 158,826,500 286
23 Jan 2025 178 178 161 161 14,892 243,929,500 474
24 Jan 2025 161 161 145 146 7,052 103,033,600 206
30 Jan 2025 154 155 143 144 5,360 77,546,600 236
31 Jan 2025 143 144 131 131 7,433 99,211,400 329
03 Feb 2025 131 144 125 130 11,813 159,012,000 290
04 Feb 2025 130 130 117 123 5,200 64,400,900 251
05 Feb 2025 120 127 116 123 6,060 72,453,800 237
06 Feb 2025 124 127 117 123 2,042 24,399,700 101
07 Feb 2025 123 123 117 121 2,069 24,640,500 109
10 Feb 2025 119 120 115 115 4,016 46,975,900 362
11 Feb 2025 116 118 104 108 10,627 114,881,400 318
13 Feb 2025 111 114 102 108 16,584 176,314,100 813
14 Feb 2025 109 109 103 104 9,019 94,499,100 473
17 Feb 2025 108 108 104 105 8,283 86,328,900 274
18 Feb 2025 105 105 102 104 9,472 97,886,800 362
19 Feb 2025 104 106 100 104 11,675 119,674,200 402
20 Feb 2025 102 105 98 105 13,826 139,928,700 239
21 Feb 2025 106 106 100 101 8,890 89,421,500 870
24 Feb 2025 101 102 98 102 8,641 86,557,900 188
25 Feb 2025 102 103 95 103 9,065 89,772,600 224
26 Feb 2025 104 104 97 98 2,581 25,288,900 121
27 Feb 2025 99 101 91 101 4,530 43,816,000 191
28 Feb 2025 106 106 93 101 3,697 35,758,300 128
03 Mar 2025 96 103 94 103 7,638 74,670,600 640
04 Mar 2025 96 112 96 112 15,970 164,115,000 309
05 Mar 2025 112 113 102 113 34,249 366,491,400 507
06 Mar 2025 113 113 104 105 47,633 503,012,600 913
07 Mar 2025 104 105 103 103 9,826 101,773,200 457
10 Mar 2025 105 106 102 106 15,264 158,234,800 352
11 Mar 2025 106 107 103 106 9,356 98,025,700 216
12 Mar 2025 106 106 103 103 9,143 95,367,000 729
13 Mar 2025 106 106 102 104 6,032 62,122,100 253
14 Mar 2025 104 104 100 100 5,474 55,270,100 209
17 Mar 2025 103 110 100 110 15,419 167,257,300 963
18 Mar 2025 116 121 112 121 33,412 394,620,800 682
19 Mar 2025 129 133 123 133 30,116 390,227,200 603
20 Mar 2025 140 146 137 146 14,409 208,260,800 355
21 Mar 2025 147 160 146 160 24,690 391,787,600 425
24 Mar 2025 164 174 144 144 7,466 119,032,200 114
25 Mar 2025 130 130 130 130 2,270 29,510,000 50
26 Mar 2025 130 140 117 121 29,259 350,775,900 833
27 Mar 2025 121 130 109 130 23,902 281,739,000 500
08 Apr 2025 128 128 118 119 84,616 1,019,010,100 471
09 Apr 2025 119 129 115 129 66,204 805,705,600 975
10 Apr 2025 126 133 124 129 56,884 736,130,300 850
11 Apr 2025 129 139 124 139 62,856 822,103,100 1,901
14 Apr 2025 139 140 127 127 93,951 1,235,646,400 946
15 Apr 2025 127 130 123 126 144,510 1,820,269,500 973
16 Apr 2025 124 126 119 124 120,298 1,457,349,800 841
17 Apr 2025 124 127 121 126 80,217 990,755,800 490
21 Apr 2025 124 127 120 127 27,584 342,955,600 274
22 Apr 2025 126 132 122 131 28,102 358,276,000 421
23 Apr 2025 131 135 128 135 9,040 119,557,200 661
24 Apr 2025 135 137 133 135 15,821 213,186,000 896
25 Apr 2025 135 139 134 136 124,779 1,721,067,600 1,338
28 Apr 2025 137 137 123 128 162,200 2,045,032,200 794

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 05 May 2025 28 May 2025 Active
Proxy Voting   - 17 Jul 2024 09 Aug 2024 Active
Stock Dividend (20 RCCC : 1 RCCC ) - 24 Jun 2024 10 Jul 2024 Active
Proxy Voting   - 16 May 2024 10 Jun 2024 Active
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