Radiant Utama Interinsco Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 216.00 | 218.00 | 208.00 | 212.00 | 205.38 | 1,824,500 |
| 2024-01-26 | 212.00 | 216.00 | 206.00 | 208.00 | 201.50 | 2,164,400 |
| 2024-01-25 | 210.00 | 214.00 | 206.00 | 208.00 | 201.50 | 1,334,800 |
| 2024-01-24 | 212.00 | 218.00 | 208.00 | 208.00 | 201.50 | 2,751,200 |
| 2024-01-23 | 208.00 | 226.00 | 206.00 | 212.00 | 205.38 | 15,121,900 |
| 2024-01-22 | 220.00 | 222.00 | 202.00 | 206.00 | 199.56 | 7,363,300 |
| 2024-01-19 | 222.00 | 232.00 | 218.00 | 220.00 | 213.13 | 3,768,800 |
| 2024-01-18 | 230.00 | 234.00 | 212.00 | 222.00 | 215.06 | 8,771,600 |
| 2024-01-17 | 238.00 | 240.00 | 232.00 | 232.00 | 224.75 | 1,465,600 |
| 2024-01-16 | 232.00 | 242.00 | 232.00 | 238.00 | 230.56 | 1,925,300 |
| 2024-01-15 | 244.00 | 244.00 | 234.00 | 234.00 | 226.69 | 4,197,400 |
| 2024-01-12 | 234.00 | 248.00 | 230.00 | 240.00 | 232.50 | 17,420,100 |
| 2024-01-11 | 220.00 | 230.00 | 220.00 | 230.00 | 222.81 | 2,032,600 |
| 2024-01-10 | 232.00 | 248.00 | 220.00 | 224.00 | 217.00 | 10,713,400 |
| 2024-01-09 | 236.00 | 238.00 | 220.00 | 228.00 | 220.88 | 5,165,200 |
| 2024-01-08 | 238.00 | 258.00 | 228.00 | 236.00 | 228.63 | 28,952,300 |
| 2024-01-05 | 256.00 | 260.00 | 224.00 | 236.00 | 228.63 | 21,977,500 |
| 2024-01-04 | 199.00 | 268.00 | 199.00 | 256.00 | 248.00 | 142,340,200 |
| 2024-01-03 | 200.00 | 202.00 | 197.00 | 199.00 | 192.78 | 317,100 |
| 2024-01-02 | 196.00 | 202.00 | 193.00 | 200.00 | 193.75 | 913,200 |
| 2023-12-29 | 200.00 | 200.00 | 194.00 | 194.00 | 187.94 | 1,034,900 |
| 2023-12-28 | 202.00 | 206.00 | 198.00 | 200.00 | 193.75 | 1,719,500 |
| 2023-12-27 | 196.00 | 210.00 | 196.00 | 202.00 | 195.69 | 3,520,900 |
| 2023-12-22 | 195.00 | 204.00 | 191.00 | 195.00 | 188.91 | 2,281,400 |
| 2023-12-21 | 198.00 | 212.00 | 195.00 | 195.00 | 188.91 | 8,741,900 |
| 2023-12-20 | 194.00 | 197.00 | 194.00 | 197.00 | 190.84 | 2,990,400 |
| 2023-12-19 | 193.00 | 197.00 | 190.00 | 194.00 | 187.94 | 2,662,900 |
| 2023-12-18 | 194.00 | 195.00 | 190.00 | 194.00 | 187.94 | 1,774,000 |
| 2023-12-15 | 187.00 | 195.00 | 187.00 | 193.00 | 186.97 | 4,017,100 |
| 2023-12-14 | 187.00 | 191.00 | 185.00 | 186.00 | 180.19 | 1,160,200 |
| 2023-12-13 | 185.00 | 191.00 | 185.00 | 187.00 | 181.16 | 983,700 |
| 2023-12-12 | 190.00 | 191.00 | 185.00 | 186.00 | 180.19 | 1,905,200 |
| 2023-12-11 | 196.00 | 204.00 | 187.00 | 190.00 | 184.06 | 3,661,600 |
| 2023-12-08 | 193.00 | 197.00 | 190.00 | 195.00 | 188.91 | 2,889,200 |
| 2023-12-07 | 197.00 | 197.00 | 189.00 | 192.00 | 186.00 | 3,411,000 |
| 2023-12-06 | 193.00 | 200.00 | 192.00 | 197.00 | 190.84 | 1,297,500 |
| 2023-12-05 | 202.00 | 204.00 | 192.00 | 194.00 | 187.94 | 4,174,300 |
| 2023-12-04 | 212.00 | 214.00 | 200.00 | 202.00 | 195.69 | 3,638,500 |
| 2023-12-01 | 214.00 | 218.00 | 206.00 | 218.00 | 211.19 | 848,800 |
| 2023-11-30 | 220.00 | 224.00 | 210.00 | 214.00 | 207.31 | 881,200 |
| 2023-11-29 | 216.00 | 222.00 | 216.00 | 220.00 | 213.13 | 409,000 |
| 2023-11-28 | 218.00 | 222.00 | 210.00 | 216.00 | 209.25 | 1,339,900 |
| 2023-11-27 | 222.00 | 224.00 | 212.00 | 218.00 | 211.19 | 1,264,300 |
| 2023-11-24 | 222.00 | 224.00 | 212.00 | 222.00 | 215.06 | 1,483,300 |
| 2023-11-23 | 222.00 | 232.00 | 220.00 | 220.00 | 213.13 | 544,200 |
| 2023-11-22 | 228.00 | 230.00 | 218.00 | 222.00 | 215.06 | 1,058,400 |
| 2023-11-21 | 232.00 | 236.00 | 226.00 | 228.00 | 220.88 | 631,200 |
| 2023-11-20 | 234.00 | 240.00 | 230.00 | 232.00 | 224.75 | 987,500 |
| 2023-11-17 | 234.00 | 234.00 | 226.00 | 230.00 | 222.81 | 1,259,600 |
| 2023-11-16 | 234.00 | 238.00 | 226.00 | 234.00 | 226.69 | 881,700 |
| 2023-11-15 | 236.00 | 240.00 | 226.00 | 234.00 | 226.69 | 3,588,400 |
| 2023-11-14 | 240.00 | 242.00 | 230.00 | 234.00 | 226.69 | 1,724,500 |
| 2023-11-13 | 240.00 | 246.00 | 236.00 | 240.00 | 232.50 | 547,600 |
| 2023-11-10 | 236.00 | 246.00 | 230.00 | 240.00 | 232.50 | 1,825,800 |
| 2023-11-09 | 236.00 | 246.00 | 232.00 | 232.00 | 224.75 | 1,093,400 |
| 2023-11-08 | 248.00 | 248.00 | 224.00 | 232.00 | 224.75 | 2,479,500 |
| 2023-11-07 | 228.00 | 258.00 | 226.00 | 244.00 | 236.38 | 9,536,700 |
| 2023-11-06 | 242.00 | 246.00 | 226.00 | 228.00 | 220.88 | 1,973,900 |
| 2023-11-03 | 248.00 | 252.00 | 242.00 | 242.00 | 234.44 | 790,300 |
| 2023-11-02 | 242.00 | 254.00 | 242.00 | 246.00 | 238.31 | 1,128,700 |
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.