IDX · BRRC · stock
PT Raja Roti Cemerlang Tbk (BRRC) stock price history
Every IDX trading session of PT Raja Roti Cemerlang Tbk from Jan 9, 2025 to Sep 28, 2026: 409 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BRRC adjusted close, 2025 to 2026
- IDR 294.00
- All time high, 2025
- IDR 180.00
- 52 week high, IDR 50.00 low
- 409
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
BRRC key facts
- PT Raja Roti Cemerlang Tbk (BRRC) closed at IDR 50.00 on Sep 28, 2026 on IDX.
- BRRC's all time high close is IDR 294.00, set on Jan 13, 2025; its all time low close is IDR 50.00 on Mar 4, 2025.
- BRRC's 52 week range is IDR 50.00 to IDR 180.00.
- BRRC returned -31.5% over the year to Sep 28, 2026.
- Since Jan 9, 2025 BRRC returned -81%, -61.9% a year compounded.
- BRRC's deepest drawdown was -83.0% from Jan 13, 2025 to Mar 4, 2025.
- DataCedar holds 409 daily sessions of BRRC history from Jan 9, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BRRC price chart, 2025 to 2026
BRRC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -35.1% |
| 3 months | -10.7% |
| 6 months | -32.4% |
| Year to date | -54.1% |
| 1 year | -31.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 9, 2025 | -80.9% |
| Compound annual growth, 1.7 years | -61.9% |
BRRC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 294.00 on Jan 13, 2025
- All time low close
- IDR 50.00 on Mar 4, 2025
- 52 week high
- IDR 180.00 on Oct 28, 2025
- 52 week low
- IDR 50.00 on Jun 8, 2026
- Deepest drawdown
- -83.0% from Jan 13, 2025 to Mar 4, 2025, not yet recovered
- Best single session
- +34.9% on Oct 24, 2025
- Worst single session
- -34.5% on Jan 16, 2025
- Volatility, 1 year annualised
- 92.8%
- Sessions closing higher, 1 year
- 35%
BRRC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jan 9, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 110.00 | IDR 157.00 | IDR 50.00 | IDR 50.00 | -54.1% | 6.9B | 178 |
| 2025 | IDR 262.00 | IDR 326.00 | IDR 50.00 | IDR 109.00 | n/a | 13.2B | 231 |
BRRC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 50.00 | -32.4% |
| August 2026 | IDR 74.00 | +29.8% |
| July 2026 | IDR 57.00 | +5.6% |
| June 2026 | IDR 54.00 | -10.0% |
| May 2026 | IDR 60.00 | -23.1% |
| April 2026 | IDR 78.00 | +5.4% |
| March 2026 | IDR 74.00 | -28.2% |
| February 2026 | IDR 103.00 | -11.2% |
| January 2026 | IDR 116.00 | +6.4% |
| December 2025 | IDR 109.00 | -22.1% |
| November 2025 | IDR 140.00 | +3.7% |
| October 2025 | IDR 135.00 | +75.3% |
About the BRRC data
Daily bars. 409 sessions from Jan 9, 2025 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 9, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BRRC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
BRRC share price history
