Radiant Utama Interinsco Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 169.00 | 170.00 | 165.00 | 168.00 | 162.75 | 572,600 |
| 2024-05-08 | 171.00 | 172.00 | 166.00 | 167.00 | 161.78 | 1,360,100 |
| 2024-05-07 | 171.00 | 172.00 | 168.00 | 171.00 | 165.66 | 420,200 |
| 2024-05-06 | 174.00 | 174.00 | 169.00 | 170.00 | 164.69 | 831,600 |
| 2024-05-03 | 170.00 | 174.00 | 170.00 | 174.00 | 168.56 | 225,800 |
| 2024-05-02 | 173.00 | 174.00 | 170.00 | 170.00 | 164.69 | 395,800 |
| 2024-04-30 | 173.00 | 175.00 | 169.00 | 172.00 | 166.63 | 488,900 |
| 2024-04-29 | 171.00 | 175.00 | 169.00 | 173.00 | 167.59 | 420,100 |
| 2024-04-26 | 172.00 | 174.00 | 170.00 | 170.00 | 164.69 | 662,100 |
| 2024-04-25 | 175.00 | 175.00 | 171.00 | 172.00 | 166.63 | 812,600 |
| 2024-04-24 | 174.00 | 176.00 | 173.00 | 175.00 | 169.53 | 540,100 |
| 2024-04-23 | 176.00 | 176.00 | 173.00 | 174.00 | 168.56 | 635,300 |
| 2024-04-22 | 174.00 | 177.00 | 174.00 | 174.00 | 168.56 | 1,125,400 |
| 2024-04-19 | 181.00 | 183.00 | 170.00 | 174.00 | 168.56 | 2,958,400 |
| 2024-04-18 | 181.00 | 184.00 | 177.00 | 179.00 | 173.41 | 1,631,800 |
| 2024-04-17 | 187.00 | 188.00 | 180.00 | 181.00 | 175.34 | 694,200 |
| 2024-04-16 | 181.00 | 191.00 | 176.00 | 185.00 | 179.22 | 2,903,100 |
| 2024-04-05 | 177.00 | 181.00 | 177.00 | 180.00 | 174.38 | 1,004,100 |
| 2024-04-04 | 175.00 | 179.00 | 175.00 | 177.00 | 171.47 | 711,800 |
| 2024-04-03 | 177.00 | 179.00 | 174.00 | 174.00 | 168.56 | 792,300 |
| 2024-04-02 | 173.00 | 178.00 | 170.00 | 175.00 | 169.53 | 906,500 |
| 2024-04-01 | 187.00 | 188.00 | 170.00 | 172.00 | 166.63 | 4,948,300 |
| 2024-03-28 | 188.00 | 188.00 | 185.00 | 186.00 | 180.19 | 704,300 |
| 2024-03-27 | 186.00 | 188.00 | 185.00 | 185.00 | 179.22 | 1,007,300 |
| 2024-03-26 | 187.00 | 187.00 | 185.00 | 186.00 | 180.19 | 1,257,500 |
| 2024-03-25 | 189.00 | 189.00 | 185.00 | 185.00 | 179.22 | 1,697,100 |
| 2024-03-22 | 191.00 | 191.00 | 185.00 | 188.00 | 182.13 | 1,033,600 |
| 2024-03-21 | 192.00 | 192.00 | 188.00 | 189.00 | 183.09 | 740,900 |
| 2024-03-20 | 191.00 | 198.00 | 191.00 | 192.00 | 186.00 | 2,802,900 |
| 2024-03-19 | 187.00 | 194.00 | 184.00 | 190.00 | 184.06 | 4,267,100 |
| 2024-03-18 | 187.00 | 188.00 | 184.00 | 187.00 | 181.16 | 1,342,700 |
| 2024-03-15 | 188.00 | 192.00 | 185.00 | 187.00 | 181.16 | 2,676,600 |
| 2024-03-14 | 188.00 | 191.00 | 184.00 | 186.00 | 180.19 | 1,972,200 |
| 2024-03-13 | 187.00 | 189.00 | 186.00 | 187.00 | 181.16 | 682,600 |
| 2024-03-08 | 190.00 | 191.00 | 187.00 | 187.00 | 181.16 | 622,900 |
| 2024-03-07 | 190.00 | 191.00 | 188.00 | 189.00 | 183.09 | 440,600 |
| 2024-03-06 | 193.00 | 193.00 | 184.00 | 188.00 | 182.13 | 3,014,600 |
| 2024-03-05 | 196.00 | 197.00 | 190.00 | 191.00 | 185.03 | 1,818,800 |
| 2024-03-04 | 191.00 | 198.00 | 191.00 | 195.00 | 188.91 | 2,334,200 |
| 2024-03-01 | 190.00 | 191.00 | 187.00 | 189.00 | 183.09 | 1,007,300 |
| 2024-02-29 | 189.00 | 191.00 | 188.00 | 189.00 | 183.09 | 768,600 |
| 2024-02-28 | 192.00 | 193.00 | 188.00 | 189.00 | 183.09 | 519,700 |
| 2024-02-27 | 193.00 | 193.00 | 189.00 | 190.00 | 184.06 | 708,800 |
| 2024-02-26 | 191.00 | 193.00 | 191.00 | 193.00 | 186.97 | 455,000 |
| 2024-02-23 | 192.00 | 194.00 | 190.00 | 191.00 | 185.03 | 928,200 |
| 2024-02-22 | 194.00 | 195.00 | 190.00 | 192.00 | 186.00 | 2,323,600 |
| 2024-02-21 | 195.00 | 197.00 | 190.00 | 193.00 | 186.97 | 3,014,600 |
| 2024-02-20 | 197.00 | 198.00 | 195.00 | 195.00 | 188.91 | 509,500 |
| 2024-02-19 | 202.00 | 204.00 | 191.00 | 195.00 | 188.91 | 3,803,600 |
| 2024-02-16 | 197.00 | 202.00 | 195.00 | 202.00 | 195.69 | 1,664,700 |
| 2024-02-15 | 195.00 | 198.00 | 193.00 | 195.00 | 188.91 | 580,500 |
| 2024-02-13 | 196.00 | 198.00 | 195.00 | 195.00 | 188.91 | 804,700 |
| 2024-02-12 | 193.00 | 196.00 | 193.00 | 195.00 | 188.91 | 829,500 |
| 2024-02-07 | 197.00 | 197.00 | 193.00 | 193.00 | 186.97 | 1,555,300 |
| 2024-02-06 | 194.00 | 200.00 | 194.00 | 194.00 | 187.94 | 873,400 |
| 2024-02-05 | 198.00 | 202.00 | 194.00 | 194.00 | 187.94 | 3,534,100 |
| 2024-02-02 | 200.00 | 204.00 | 197.00 | 198.00 | 191.81 | 2,062,100 |
| 2024-02-01 | 202.00 | 202.00 | 197.00 | 200.00 | 193.75 | 1,556,800 |
| 2024-01-31 | 208.00 | 208.00 | 200.00 | 202.00 | 195.69 | 3,940,000 |
| 2024-01-30 | 226.00 | 226.00 | 202.00 | 206.00 | 199.56 | 2,560,100 |
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.