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 Nov 13, 2026: 438 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 169.00
- 52 week high, IDR 38.00 low
- 438
- Daily sessions since 2025
Last updated Nov 13, 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 44.00 on Nov 13, 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 39.00 on Nov 4, 2026.
- BRRC's 52 week range is IDR 38.00 to IDR 169.00.
- BRRC returned -67.6% over the year to Nov 13, 2026.
- Since Jan 9, 2025 BRRC returned -83%, -62.0% a year compounded.
- BRRC's deepest drawdown was -86.7% from Jan 13, 2025 to Nov 4, 2026.
- DataCedar holds 438 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 Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -22.8% |
| 3 months | -32.3% |
| 6 months | -41.3% |
| Year to date | -59.6% |
| 1 year | -67.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 9, 2025 | -83.2% |
| Compound annual growth, 1.8 years | -62.0% |
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 39.00 on Nov 4, 2026
- 52 week high
- IDR 169.00 on Nov 17, 2025
- 52 week low
- IDR 38.00 on Nov 6, 2026
- Deepest drawdown
- -86.7% from Jan 13, 2025 to Nov 4, 2026, 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
- 92.7%
- Sessions closing higher, 1 year
- 36%
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 Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 110.00 | IDR 157.00 | IDR 38.00 | IDR 44.00 | -59.6% | 7.4B | 207 |
| 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 |
|---|---|---|
| November 2026 | IDR 44.00 | -13.7% |
| October 2026 | IDR 51.00 | 0.0% |
| September 2026 | IDR 51.00 | -31.1% |
| 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% |
About the BRRC data
Daily bars. 438 sessions from Jan 9, 2025 to Nov 13, 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 Nov 11, 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/idx%3ABRRC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
BRRC share price history
