IDX · RCCC · stock
PT Utama Radar Cahaya Tbk (RCCC) stock price history
Every IDX trading session of PT Utama Radar Cahaya Tbk from Aug 2, 2022 to Nov 13, 2026: 1,028 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.
RCCC adjusted close, 2022 to 2026
- IDR 610.00
- All time high, 2024
- IDR 252.00
- 52 week high, IDR 59.00 low
- 1,028
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
RCCC key facts
- PT Utama Radar Cahaya Tbk (RCCC) closed at IDR 62.00 on Nov 13, 2026 on IDX.
- RCCC's all time high close is IDR 610.00, set on Nov 11, 2024; its all time low close is IDR 62.00 on Nov 12, 2026.
- RCCC's 52 week range is IDR 59.00 to IDR 252.00.
- RCCC returned -67.7% over the year to Nov 13, 2026.
- Since Aug 2, 2022 RCCC returned -47%, -13.6% a year compounded.
- RCCC's deepest drawdown was -89.8% from Nov 11, 2024 to Nov 12, 2026.
- DataCedar holds 1,028 daily sessions of RCCC history from Aug 2, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RCCC price chart, 2022 to 2026
RCCC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -37.4% |
| 3 months | -39.8% |
| 6 months | -45.6% |
| Year to date | -65.0% |
| 1 year | -67.7% |
| 3 years | -43.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 2, 2022 | -46.6% |
| Compound annual growth, 4.3 years | -13.6% |
RCCC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 610.00 on Nov 11, 2024
- All time low close
- IDR 62.00 on Nov 12, 2026
- 52 week high
- IDR 252.00 on Dec 1, 2025
- 52 week low
- IDR 59.00 on Nov 12, 2026
- Deepest drawdown
- -89.8% from Nov 11, 2024 to Nov 12, 2026, not yet recovered
- Best single session
- +10.9% on Jan 16, 2024
- Worst single session
- -20.0% on Oct 30, 2026
- Volatility, 1 year annualised
- 65.0%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2024, +206%
- Worst calendar year
- 2025, -49%
RCCC 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. 2022 starts on Aug 2, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 182.00 | IDR 210.00 | IDR 59.00 | IDR 62.00 | -65.0% | 1.2B | 208 |
| 2025 | IDR 352.00 | IDR 356.00 | IDR 91.00 | IDR 177.00 | -49.4% | 513.7M | 236 |
| 2024 | IDR 114.29 | IDR 610.00 | IDR 106.67 | IDR 350.00 | +206.3% | 955.5M | 237 |
| 2023 | IDR 119.05 | IDR 190.48 | IDR 58.10 | IDR 114.29 | -4.8% | 673.8M | 239 |
| 2022 | IDR 140.95 | IDR 161.90 | IDR 82.86 | IDR 120.00 | n/a | 1B | 108 |
RCCC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 62.00 | -18.4% |
| October 2026 | IDR 76.00 | -29.0% |
| September 2026 | IDR 107.00 | -7.0% |
| August 2026 | IDR 115.00 | +15.0% |
| July 2026 | IDR 100.00 | +25.0% |
| June 2026 | IDR 80.00 | -20.8% |
| May 2026 | IDR 101.00 | -4.7% |
| April 2026 | IDR 106.00 | -1.9% |
| March 2026 | IDR 108.00 | -18.2% |
| February 2026 | IDR 132.00 | -12.6% |
| January 2026 | IDR 151.00 | -14.7% |
| December 2025 | IDR 177.00 | -24.4% |
About the RCCC data
Daily bars. 1,028 sessions from Aug 2, 2022 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 6, 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 Aug 2, 2022, 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%3ARCCC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
RCCC share price history
