Radiant Utama Interinsco Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 170.00 | 181.00 | 169.00 | 181.00 | 181.00 | 394,500 |
| 2026-10-22 | 167.00 | 171.00 | 164.00 | 169.00 | 169.00 | 697,000 |
| 2026-10-21 | 172.00 | 172.00 | 163.00 | 166.00 | 166.00 | 459,100 |
| 2026-10-20 | 166.00 | 175.00 | 155.00 | 166.00 | 166.00 | 1,106,900 |
| 2026-10-19 | 175.00 | 175.00 | 163.00 | 166.00 | 166.00 | 471,400 |
| 2026-10-16 | 185.00 | 195.00 | 166.00 | 175.00 | 175.00 | 1,116,800 |
| 2026-10-15 | 191.00 | 197.00 | 189.00 | 195.00 | 195.00 | 379,200 |
| 2026-10-14 | 195.00 | 197.00 | 191.00 | 192.00 | 192.00 | 270,200 |
| 2026-10-13 | 198.00 | 198.00 | 187.00 | 195.00 | 195.00 | 1,258,200 |
| 2026-10-12 | 193.00 | 210.00 | 191.00 | 192.00 | 192.00 | 2,118,500 |
| 2026-10-09 | 193.00 | 198.00 | 189.00 | 193.00 | 193.00 | 82,800 |
| 2026-10-08 | 197.00 | 199.00 | 188.00 | 192.00 | 192.00 | 393,200 |
| 2026-10-07 | 199.00 | 200.00 | 196.00 | 196.00 | 196.00 | 1,247,800 |
| 2026-10-06 | 194.00 | 198.00 | 194.00 | 195.00 | 195.00 | 68,500 |
| 2026-10-05 | 195.00 | 200.00 | 188.00 | 194.00 | 194.00 | 160,800 |
| 2026-10-02 | 197.00 | 200.00 | 192.00 | 195.00 | 195.00 | 43,000 |
| 2026-10-01 | 188.00 | 202.00 | 188.00 | 192.00 | 192.00 | 1,067,700 |
| 2026-09-30 | 186.00 | 191.00 | 186.00 | 189.00 | 189.00 | 30,200 |
| 2026-09-29 | 179.00 | 188.00 | 177.00 | 188.00 | 188.00 | 588,200 |
| 2026-09-28 | 195.00 | 195.00 | 188.00 | 188.00 | 188.00 | 461,500 |
| 2026-09-25 | 200.00 | 202.00 | 196.00 | 196.00 | 196.00 | 390,800 |
| 2026-09-24 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | 257,900 |
| 2026-09-23 | 200.00 | 204.00 | 200.00 | 200.00 | 200.00 | 966,700 |
| 2026-09-22 | 204.00 | 204.00 | 199.00 | 200.00 | 200.00 | 439,200 |
| 2026-09-21 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 866,100 |
| 2026-09-18 | 200.00 | 204.00 | 200.00 | 202.00 | 202.00 | 422,400 |
| 2026-09-17 | 202.00 | 206.00 | 200.00 | 200.00 | 200.00 | 492,100 |
| 2026-09-16 | 204.00 | 206.00 | 200.00 | 202.00 | 202.00 | 892,500 |
| 2026-09-15 | 206.00 | 210.00 | 202.00 | 202.00 | 202.00 | 1,347,100 |
| 2026-09-14 | 212.00 | 224.00 | 204.00 | 206.00 | 206.00 | 1,912,200 |
| 2026-09-11 | 214.00 | 224.00 | 206.00 | 212.00 | 212.00 | 5,689,500 |
| 2026-09-10 | 210.00 | 218.00 | 202.00 | 208.00 | 208.00 | 1,422,000 |
| 2026-09-09 | 204.00 | 212.00 | 204.00 | 208.00 | 208.00 | 1,107,500 |
| 2026-09-08 | 208.00 | 208.00 | 199.00 | 206.00 | 206.00 | 2,060,500 |
| 2026-09-07 | 210.00 | 212.00 | 204.00 | 208.00 | 208.00 | 547,300 |
| 2026-09-04 | 206.00 | 214.00 | 206.00 | 212.00 | 212.00 | 396,100 |
| 2026-09-03 | 206.00 | 212.00 | 206.00 | 210.00 | 210.00 | 1,053,300 |
| 2026-09-02 | 218.00 | 220.00 | 200.00 | 208.00 | 208.00 | 1,990,300 |
| 2026-09-01 | 204.00 | 216.00 | 204.00 | 214.00 | 214.00 | 2,512,200 |
| 2026-08-31 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | 250,600 |
| 2026-08-28 | 200.00 | 212.00 | 200.00 | 204.00 | 204.00 | 984,400 |
| 2026-08-27 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 381,700 |
| 2026-08-26 | 204.00 | 204.00 | 199.00 | 200.00 | 200.00 | 393,000 |
| 2026-08-25 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-08-24 | 210.00 | 212.00 | 202.00 | 202.00 | 202.00 | 355,900 |
| 2026-08-21 | 212.00 | 216.00 | 204.00 | 210.00 | 210.00 | 174,500 |
| 2026-08-20 | 214.00 | 214.00 | 202.00 | 210.00 | 210.00 | 170,100 |
| 2026-08-19 | 200.00 | 216.00 | 200.00 | 212.00 | 212.00 | 1,186,800 |
| 2026-08-18 | 200.00 | 204.00 | 200.00 | 200.00 | 200.00 | 181,800 |
| 2026-08-17 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-08-14 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | 213,400 |
| 2026-08-13 | 210.00 | 210.00 | 202.00 | 202.00 | 202.00 | 154,000 |
| 2026-08-12 | 208.00 | 210.00 | 206.00 | 210.00 | 210.00 | 676,500 |
| 2026-08-11 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | 115,500 |
| 2026-08-10 | 214.00 | 216.00 | 208.00 | 210.00 | 210.00 | 247,000 |
| 2026-08-07 | 202.00 | 214.00 | 200.00 | 212.00 | 212.00 | 2,052,700 |
| 2026-08-06 | 200.00 | 204.00 | 199.00 | 199.00 | 199.00 | 668,500 |
| 2026-08-05 | 200.00 | 202.00 | 198.00 | 202.00 | 202.00 | 272,700 |
| 2026-08-04 | 204.00 | 204.00 | 197.00 | 202.00 | 202.00 | 550,800 |
| 2026-08-03 | 200.00 | 206.00 | 200.00 | 204.00 | 204.00 | 349,300 |
Page 1 of 5 · 255 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 6.0000 IDR |
| 2023-07-07 | 3.5000 IDR |
| 2023-07-05 | 57,365.0000 IDR |
| 2022-08-05 | 4.0000 IDR |
| 2021-08-09 | 5.0000 IDR |
| 2020-08-18 | 6.0000 IDR |
| 2019-07-08 | 6.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.