Radiant Utama Interinsco Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 172.00 | 174.00 | 170.00 | 173.00 | 167.59 | 150,000 |
| 2024-08-08 | 174.00 | 176.00 | 169.00 | 170.00 | 164.69 | 513,200 |
| 2024-08-07 | 171.00 | 181.00 | 171.00 | 173.00 | 167.59 | 352,300 |
| 2024-08-06 | 170.00 | 171.00 | 165.00 | 171.00 | 165.66 | 281,600 |
| 2024-08-05 | 175.00 | 176.00 | 169.00 | 170.00 | 164.69 | 733,200 |
| 2024-08-02 | 177.00 | 181.00 | 175.00 | 175.00 | 169.53 | 685,200 |
| 2024-08-01 | 176.00 | 179.00 | 176.00 | 176.00 | 170.50 | 282,300 |
| 2024-07-31 | 180.00 | 182.00 | 176.00 | 176.00 | 170.50 | 981,500 |
| 2024-07-30 | 179.00 | 185.00 | 177.00 | 180.00 | 174.38 | 1,782,100 |
| 2024-07-29 | 178.00 | 180.00 | 177.00 | 178.00 | 172.44 | 223,100 |
| 2024-07-26 | 178.00 | 181.00 | 175.00 | 178.00 | 172.44 | 904,100 |
| 2024-07-25 | 179.00 | 183.00 | 177.00 | 177.00 | 171.47 | 661,100 |
| 2024-07-24 | 176.00 | 192.00 | 174.00 | 179.00 | 173.41 | 6,412,300 |
| 2024-07-23 | 177.00 | 179.00 | 175.00 | 176.00 | 170.50 | 138,400 |
| 2024-07-22 | 179.00 | 180.00 | 176.00 | 177.00 | 171.47 | 765,500 |
| 2024-07-19 | 178.00 | 180.00 | 176.00 | 178.00 | 172.44 | 304,400 |
| 2024-07-18 | 179.00 | 182.00 | 176.00 | 178.00 | 172.44 | 714,100 |
| 2024-07-17 | 178.00 | 179.00 | 175.00 | 177.00 | 171.47 | 554,300 |
| 2024-07-16 | 176.00 | 179.00 | 176.00 | 176.00 | 170.50 | 573,300 |
| 2024-07-15 | 168.00 | 179.00 | 168.00 | 176.00 | 170.50 | 360,400 |
| 2024-07-12 | 177.00 | 178.00 | 174.00 | 177.00 | 171.47 | 213,300 |
| 2024-07-11 | 176.00 | 180.00 | 175.00 | 177.00 | 171.47 | 1,089,300 |
| 2024-07-10 | 169.00 | 183.00 | 168.00 | 175.00 | 169.53 | 2,442,900 |
| 2024-07-09 | 168.00 | 173.00 | 165.00 | 168.00 | 162.75 | 772,900 |
| 2024-07-08 | 170.00 | 170.00 | 167.00 | 169.00 | 163.72 | 697,100 |
| 2024-07-05 | 165.00 | 172.00 | 163.00 | 169.00 | 163.72 | 1,298,000 |
| 2024-07-04 | 165.00 | 167.00 | 163.00 | 166.00 | 160.81 | 83,900 |
| 2024-07-03 | 164.00 | 167.00 | 161.00 | 163.00 | 157.91 | 838,500 |
| 2024-07-02 | 163.00 | 165.00 | 163.00 | 163.00 | 157.91 | 658,800 |
| 2024-07-01 | 163.00 | 165.00 | 161.00 | 163.00 | 157.91 | 277,700 |
| 2024-06-28 | 160.00 | 169.00 | 160.00 | 163.00 | 157.91 | 513,800 |
| 2024-06-27 | 159.00 | 162.00 | 157.00 | 160.00 | 155.00 | 225,100 |
| 2024-06-26 | 157.00 | 164.00 | 156.00 | 157.00 | 152.09 | 239,900 |
| 2024-06-25 | 159.00 | 161.00 | 155.00 | 157.00 | 152.09 | 195,600 |
| 2024-06-24 | 159.00 | 160.00 | 156.00 | 159.00 | 154.03 | 521,900 |
| 2024-06-21 | 157.00 | 161.00 | 156.00 | 159.00 | 154.03 | 454,600 |
| 2024-06-20 | 159.00 | 159.00 | 155.00 | 157.00 | 152.09 | 499,500 |
| 2024-06-19 | 157.00 | 161.00 | 155.00 | 158.00 | 153.06 | 498,800 |
| 2024-06-14 | 160.00 | 160.00 | 156.00 | 156.00 | 151.13 | 519,200 |
| 2024-06-13 | 161.00 | 162.00 | 160.00 | 160.00 | 155.00 | 397,400 |
| 2024-06-12 | 164.00 | 166.00 | 160.00 | 161.00 | 155.97 | 553,000 |
| 2024-06-11 | 168.00 | 168.00 | 161.00 | 164.00 | 158.88 | 1,501,600 |
| 2024-06-10 | 169.00 | 170.00 | 166.00 | 167.00 | 161.78 | 595,300 |
| 2024-06-07 | 166.00 | 177.00 | 165.00 | 169.00 | 163.72 | 3,009,100 |
| 2024-06-06 | 167.00 | 168.00 | 164.00 | 165.00 | 159.84 | 457,800 |
| 2024-06-05 | 166.00 | 167.00 | 165.00 | 167.00 | 161.78 | 373,300 |
| 2024-06-04 | 166.00 | 167.00 | 165.00 | 166.00 | 160.81 | 473,000 |
| 2024-06-03 | 166.00 | 168.00 | 165.00 | 166.00 | 160.81 | 376,700 |
| 2024-05-31 | 170.00 | 170.00 | 165.00 | 166.00 | 160.81 | 823,900 |
| 2024-05-30 | 170.00 | 171.00 | 168.00 | 169.00 | 163.72 | 452,900 |
| 2024-05-29 | 169.00 | 172.00 | 167.00 | 168.00 | 162.75 | 542,200 |
| 2024-05-28 | 169.00 | 171.00 | 168.00 | 169.00 | 163.72 | 329,400 |
| 2024-05-27 | 172.00 | 173.00 | 169.00 | 169.00 | 163.72 | 622,400 |
| 2024-05-22 | 172.00 | 174.00 | 170.00 | 172.00 | 166.63 | 258,700 |
| 2024-05-21 | 174.00 | 177.00 | 170.00 | 172.00 | 166.63 | 906,100 |
| 2024-05-20 | 168.00 | 183.00 | 168.00 | 174.00 | 168.56 | 4,013,000 |
| 2024-05-17 | 168.00 | 169.00 | 166.00 | 168.00 | 162.75 | 417,900 |
| 2024-05-16 | 166.00 | 170.00 | 165.00 | 168.00 | 162.75 | 919,600 |
| 2024-05-15 | 169.00 | 169.00 | 164.00 | 166.00 | 160.81 | 430,000 |
| 2024-05-14 | 169.00 | 171.00 | 167.00 | 169.00 | 163.72 | 240,200 |
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.