Radiant Utama Interinsco Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 252.00 | 258.00 | 230.00 | 246.00 | 238.31 | 2,510,600 |
| 2023-10-31 | 286.00 | 290.00 | 252.00 | 252.00 | 244.13 | 6,733,700 |
| 2023-10-30 | 302.00 | 312.00 | 282.00 | 284.00 | 275.13 | 2,953,600 |
| 2023-10-27 | 284.00 | 318.00 | 282.00 | 302.00 | 292.56 | 8,181,300 |
| 2023-10-26 | 286.00 | 294.00 | 284.00 | 284.00 | 275.13 | 1,575,500 |
| 2023-10-25 | 288.00 | 290.00 | 282.00 | 282.00 | 273.19 | 1,068,300 |
| 2023-10-24 | 286.00 | 294.00 | 284.00 | 288.00 | 279.00 | 884,900 |
| 2023-10-23 | 288.00 | 298.00 | 272.00 | 286.00 | 277.06 | 2,277,700 |
| 2023-10-20 | 298.00 | 312.00 | 288.00 | 288.00 | 279.00 | 5,473,600 |
| 2023-10-19 | 306.00 | 308.00 | 294.00 | 296.00 | 286.75 | 2,574,000 |
| 2023-10-18 | 300.00 | 312.00 | 300.00 | 306.00 | 296.44 | 3,535,200 |
| 2023-10-17 | 308.00 | 308.00 | 294.00 | 298.00 | 288.69 | 2,717,800 |
| 2023-10-16 | 306.00 | 326.00 | 298.00 | 306.00 | 296.44 | 8,845,400 |
| 2023-10-13 | 312.00 | 318.00 | 292.00 | 300.00 | 290.63 | 9,116,800 |
| 2023-10-12 | 338.00 | 342.00 | 312.00 | 312.00 | 302.25 | 10,881,400 |
| 2023-10-11 | 342.00 | 356.00 | 326.00 | 338.00 | 327.44 | 23,349,600 |
| 2023-10-10 | 310.00 | 342.00 | 308.00 | 340.00 | 329.38 | 34,156,100 |
| 2023-10-09 | 300.00 | 316.00 | 292.00 | 308.00 | 298.38 | 14,068,200 |
| 2023-10-06 | 308.00 | 322.00 | 280.00 | 286.00 | 277.06 | 7,923,300 |
| 2023-10-05 | 280.00 | 314.00 | 270.00 | 302.00 | 292.56 | 18,503,100 |
| 2023-10-04 | 296.00 | 302.00 | 274.00 | 278.00 | 269.31 | 7,095,600 |
| 2023-10-03 | 310.00 | 310.00 | 270.00 | 294.00 | 284.81 | 22,912,900 |
| 2023-10-02 | 322.00 | 326.00 | 308.00 | 310.00 | 300.31 | 7,396,000 |
| 2023-09-29 | 332.00 | 360.00 | 322.00 | 326.00 | 315.81 | 10,787,000 |
| 2023-09-27 | 344.00 | 354.00 | 314.00 | 328.00 | 317.75 | 13,688,700 |
| 2023-09-26 | 378.00 | 390.00 | 306.00 | 338.00 | 327.44 | 20,538,500 |
| 2023-09-25 | 390.00 | 400.00 | 376.00 | 378.00 | 366.19 | 9,946,500 |
| 2023-09-22 | 390.00 | 408.00 | 372.00 | 388.00 | 375.88 | 18,058,100 |
| 2023-09-21 | 390.00 | 424.00 | 376.00 | 388.00 | 375.88 | 27,541,400 |
| 2023-09-20 | 374.00 | 424.00 | 354.00 | 386.00 | 373.94 | 41,476,200 |
| 2023-09-19 | 374.00 | 374.00 | 374.00 | 374.00 | 362.31 | 0 |
| 2023-09-18 | 322.00 | 394.00 | 318.00 | 374.00 | 362.31 | 56,205,600 |
| 2023-09-15 | 288.00 | 332.00 | 286.00 | 318.00 | 308.06 | 47,545,100 |
| 2023-09-14 | 288.00 | 290.00 | 268.00 | 282.00 | 273.19 | 11,368,600 |
| 2023-09-13 | 268.00 | 310.00 | 268.00 | 286.00 | 277.06 | 57,391,900 |
| 2023-09-12 | 290.00 | 304.00 | 258.00 | 266.00 | 257.69 | 29,379,600 |
| 2023-09-11 | 224.00 | 276.00 | 222.00 | 276.00 | 267.38 | 54,374,300 |
| 2023-09-08 | 226.00 | 238.00 | 212.00 | 222.00 | 215.06 | 13,572,400 |
| 2023-09-07 | 210.00 | 244.00 | 208.00 | 224.00 | 217.00 | 46,888,600 |
| 2023-09-06 | 202.00 | 216.00 | 202.00 | 210.00 | 203.44 | 9,746,200 |
| 2023-09-05 | 206.00 | 212.00 | 198.00 | 200.00 | 193.75 | 4,901,300 |
| 2023-09-04 | 192.00 | 232.00 | 192.00 | 206.00 | 199.56 | 19,494,100 |
| 2023-09-01 | 191.00 | 194.00 | 190.00 | 192.00 | 186.00 | 490,500 |
| 2023-08-31 | 189.00 | 191.00 | 189.00 | 191.00 | 185.03 | 30,000 |
| 2023-08-30 | 189.00 | 191.00 | 189.00 | 189.00 | 183.09 | 282,800 |
| 2023-08-29 | 190.00 | 191.00 | 189.00 | 190.00 | 184.06 | 494,500 |
| 2023-08-28 | 191.00 | 192.00 | 190.00 | 190.00 | 184.06 | 481,000 |
| 2023-08-25 | 192.00 | 192.00 | 190.00 | 191.00 | 185.03 | 549,200 |
| 2023-08-24 | 192.00 | 193.00 | 191.00 | 191.00 | 185.03 | 386,400 |
| 2023-08-23 | 193.00 | 194.00 | 191.00 | 191.00 | 185.03 | 139,700 |
| 2023-08-22 | 192.00 | 193.00 | 191.00 | 193.00 | 186.97 | 265,600 |
| 2023-08-21 | 193.00 | 194.00 | 192.00 | 192.00 | 186.00 | 455,700 |
| 2023-08-18 | 193.00 | 194.00 | 192.00 | 193.00 | 186.97 | 411,400 |
| 2023-08-16 | 191.00 | 194.00 | 191.00 | 192.00 | 186.00 | 175,000 |
| 2023-08-15 | 192.00 | 194.00 | 190.00 | 191.00 | 185.03 | 479,100 |
| 2023-08-14 | 192.00 | 197.00 | 190.00 | 191.00 | 185.03 | 494,500 |
| 2023-08-11 | 193.00 | 195.00 | 190.00 | 191.00 | 185.03 | 401,100 |
| 2023-08-10 | 194.00 | 195.00 | 191.00 | 193.00 | 186.97 | 403,600 |
| 2023-08-09 | 194.00 | 195.00 | 191.00 | 194.00 | 187.94 | 685,100 |
| 2023-08-08 | 195.00 | 195.00 | 192.00 | 195.00 | 188.91 | 321,800 |
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.