Stock listing
IDX:BRRC PT Raja Roti Cemerlang Tbk Saham
Follow PT Raja Roti Cemerlang Tbk into a list and get an email when it puts out news.
Share price · IDX:BRRC
41.00 IDR -3.00 (-6.8%)
Close on Nov 3, 2026
- Day range
- 41.00 – 46.00 IDRNov 3, 2026
- Volume
- 5.22M sharesNov 3, 2026
- Market cap
- 39.83B IDRAt the close on Nov 3, 2026 · price × 971.5M shares outstanding
- 52-week range
- 41.00 – 169.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 3.16B IDRMedian day 12.86M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:BRRC · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 41.00 | -3.00 | -6.8% | 44.00 | 46.00 | 41.00 | 5,221,700 | |
| 44.00 | -1.00 | -2.2% | 43.00 | 46.00 | 42.00 | 3,074,300 | |
| 45.00 | -3.00 | -6.3% | 47.00 | 47.00 | 45.00 | 3,643,400 | |
| 48.00 | -3.00 | -5.9% | 50.00 | 51.00 | 48.00 | 7,493,900 | |
| 51.00 | +2.00 | +4.1% | 49.00 | 51.00 | 46.00 | 6,595,700 | |
| 49.00 | -2.00 | -3.9% | 50.00 | 51.00 | 48.00 | 9,487,200 | |
| 51.00 | 0.00 | 0.0% | 52.00 | 52.00 | 49.00 | 4,963,900 | |
| 51.00 | +2.00 | +4.1% | 49.00 | 53.00 | 48.00 | 7,417,600 | |
| 49.00 | 0.00 | 0.0% | 47.00 | 51.00 | 47.00 | 8,218,000 | |
| 49.00 | 0.00 | 0.0% | 51.00 | 51.00 | 46.00 | 5,353,800 | |
| 49.00 | +1.00 | +2.1% | 45.00 | 50.00 | 45.00 | 10,163,900 | |
| 48.00 | -3.00 | -5.9% | 48.00 | 48.00 | 48.00 | 1,091,400 | |
| 51.00 | -8.00 | -13.6% | 54.00 | 54.00 | 51.00 | 9,393,600 | |
| 59.00 | +3.00 | +5.4% | 57.00 | 60.00 | 55.00 | 70,471,900 | |
| 56.00 | -1.00 | -1.8% | 58.00 | 59.00 | 56.00 | 7,137,400 | |
| 57.00 | 0.00 | 0.0% | 57.00 | 61.00 | 55.00 | 20,577,200 | |
| 57.00 | -3.00 | -5.0% | 68.00 | 70.00 | 56.00 | 143,942,800 | |
| 60.00 | +7.00 | +13.2% | 53.00 | 62.00 | 51.00 | 48,265,000 | |
| 53.00 | -1.00 | -1.9% | 55.00 | 56.00 | 53.00 | 3,369,400 | |
| 54.00 | 0.00 | 0.0% | 57.00 | 57.00 | 54.00 | 8,617,100 | |
| 54.00 | +4.00 | +8.0% | 50.00 | 56.00 | 50.00 | 15,253,300 | |
| 50.00 | +2.00 | +4.2% | 48.00 | 50.00 | 48.00 | 3,112,100 | |
| 48.00 | -2.00 | -4.0% | 50.00 | 51.00 | 47.00 | 3,018,600 | |
| 50.00 | -1.00 | -2.0% | 52.00 | 53.00 | 48.00 | 5,432,400 | |
| 51.00 | +5.00 | +10.9% | 48.00 | 53.00 | 47.00 | 22,467,100 | |
| 46.00 | -4.00 | -8.0% | 45.00 | 48.00 | 43.00 | 17,689,300 | |
| 50.00 | -8.00 | -13.8% | 53.00 | 70.00 | 50.00 | 124,704,800 | |
| 58.00 | -9.00 | -13.4% | 67.00 | 68.00 | 57.00 | 26,020,900 | |
| 67.00 | -1.00 | -1.5% | 69.00 | 71.00 | 67.00 | 15,662,100 | |
| 68.00 | +2.00 | +3.0% | 66.00 | 69.00 | 65.00 | 18,780,100 | |
| 66.00 | -2.00 | -2.9% | 67.00 | 76.00 | 65.00 | 83,171,100 | |
| 68.00 | -2.00 | -2.9% | 69.00 | 71.00 | 67.00 | 9,248,400 | |
| 70.00 | -1.00 | -1.4% | 70.00 | 74.00 | 70.00 | 15,087,300 | |
| 71.00 | -1.00 | -1.4% | 72.00 | 73.00 | 70.00 | 7,781,600 | |
| 72.00 | 0.00 | 0.0% | 73.00 | 75.00 | 71.00 | 12,505,200 | |
| 72.00 | +1.00 | +1.4% | 71.00 | 76.00 | 71.00 | 15,077,300 | |
| 71.00 | -2.00 | -2.7% | 73.00 | 73.00 | 70.00 | 7,180,000 | |
| 73.00 | -1.00 | -1.4% | 74.00 | 75.00 | 69.00 | 18,096,500 | |
| 74.00 | -1.00 | -1.3% | 75.00 | 78.00 | 74.00 | 32,685,100 | |
| 75.00 | 0.00 | 0.0% | 75.00 | 76.00 | 74.00 | 8,256,800 | |
| 75.00 | +1.00 | +1.4% | 75.00 | 76.00 | 74.00 | 6,345,400 | |
| 74.00 | -1.00 | -1.3% | 75.00 | 77.00 | 74.00 | 13,138,300 | |
| 75.00 | +1.00 | +1.4% | 75.00 | 77.00 | 74.00 | 29,897,500 | |
| 74.00 | -1.00 | -1.3% | 75.00 | 75.00 | 73.00 | 12,862,000 | |
| 75.00 | 0.00 | 0.0% | 75.00 | 76.00 | 74.00 | 10,792,600 | |
| 75.00 | +1.00 | +1.4% | 74.00 | 78.00 | 74.00 | 30,235,600 | |
| 74.00 | -3.00 | -3.9% | 77.00 | 77.00 | 73.00 | 22,138,000 | |
| 77.00 | -1.00 | -1.3% | 79.00 | 79.00 | 75.00 | 25,624,300 | |
| 78.00 | +3.00 | +4.0% | 75.00 | 83.00 | 72.00 | 96,283,300 | |
| 75.00 | 0.00 | 0.0% | 76.00 | 81.00 | 74.00 | 49,220,500 | |
| 75.00 | 0.00 | 0.0% | 75.00 | 75.00 | 75.00 | 0 | |
| 75.00 | -5.00 | -6.3% | 80.00 | 80.00 | 74.00 | 44,726,000 | |
| 80.00 | -4.00 | -4.8% | 84.00 | 101.00 | 80.00 | 627,044,700 | |
| 84.00 | +20.00 | +31.3% | 64.00 | 84.00 | 63.00 | 492,756,600 | |
| 64.00 | -3.00 | -4.5% | 68.00 | 69.00 | 63.00 | 45,232,300 | |
| 67.00 | +4.00 | +6.3% | 63.00 | 74.00 | 63.00 | 241,590,800 | |
| 63.00 | 0.00 | 0.0% | 63.00 | 63.00 | 63.00 | 0 | |
| 63.00 | -2.00 | -3.1% | 64.00 | 66.00 | 62.00 | 16,908,600 | |
| 65.00 | -1.00 | -1.5% | 66.00 | 67.00 | 63.00 | 32,037,100 | |
| 66.00 | +1.00 | +1.5% | 64.00 | 69.00 | 63.00 | 69,645,300 | |
| 65.00 | +6.00 | +10.2% | 59.00 | 71.00 | 57.00 | 249,034,100 | |
| 59.00 | 0.00 | 0.0% | 58.00 | 59.00 | 57.00 | 5,417,200 | |
| 59.00 | +1.00 | +1.7% | 59.00 | 59.00 | 57.00 | 4,393,500 | |
| 58.00 | 0.00 | 0.0% | 59.00 | 59.00 | 58.00 | 4,755,500 | |
| 58.00 | 0.00 | 0.0% | 58.00 | 59.00 | 57.00 | 5,300,100 | |
| 58.00 | +1.00 | +1.8% | 57.00 | 60.00 | 56.00 | 13,295,600 | |
| 57.00 | 0.00 | 0.0% | 57.00 | 57.00 | 56.00 | 1,909,100 |
- Ticker
- IDX:BRRC
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 12, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 12, 2026
Closed 57.00 (-5.0%) on Oct 12, 2026
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 54.00 (0.0%) on Oct 7, 2026
Explanation on Request for Explanation of the Exchange
Aug 24, 2026
Closed 75.00 (0.0%) on Aug 25, 2026
Report of Use of Fund from The Public Offering
Jul 15, 2026
Closed 61.00 (0.0%) on Jul 16, 2026
Report of ownership or any changes in share ownership of public companies
Jul 7, 2026
Closed 58.00 (-3.3%) on Jul 8, 2026
Advertisement Submission
Jun 27, 2026
Closed 55.00 (-1.8%) on Jun 29, 2026
Infomation of Changes in Company's Board
Jun 23, 2026
Closed 56.00 (-3.4%) on Jun 24, 2026
Invitation of Annual and Extraordinary General Meeting of Shareholders
May 26, 2026
Closed 60.00 (0.0%) on May 27, 2026
Announcement of Planning of Annual and Extraordinary General Meeting of Shareholders
May 11, 2026
Closed 76.00 (+1.3%) on May 12, 2026
Submission of Annual And Sustainability Report (CORRECTION)
May 4, 2026
Closed 79.00 (-1.3%) on May 5, 2026
PT Raja Roti Cemerlang Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 12, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Raja Roti Cemerlang Tbk.