Radiant Utama Interinsco Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 194.00 | 196.00 | 192.00 | 195.00 | 188.91 | 329,200 |
| 2023-08-04 | 193.00 | 195.00 | 193.00 | 194.00 | 187.94 | 259,600 |
| 2023-08-03 | 194.00 | 195.00 | 190.00 | 193.00 | 186.97 | 494,300 |
| 2023-08-02 | 192.00 | 195.00 | 192.00 | 194.00 | 187.94 | 316,600 |
| 2023-08-01 | 195.00 | 195.00 | 188.00 | 192.00 | 186.00 | 1,324,500 |
| 2023-07-31 | 198.00 | 199.00 | 191.00 | 194.00 | 187.94 | 1,359,500 |
| 2023-07-28 | 195.00 | 198.00 | 193.00 | 198.00 | 191.81 | 1,921,300 |
| 2023-07-27 | 194.00 | 196.00 | 193.00 | 195.00 | 188.91 | 552,500 |
| 2023-07-26 | 194.00 | 195.00 | 194.00 | 194.00 | 187.94 | 532,000 |
| 2023-07-25 | 196.00 | 196.00 | 193.00 | 194.00 | 187.94 | 343,800 |
| 2023-07-24 | 193.00 | 196.00 | 193.00 | 194.00 | 187.94 | 551,800 |
| 2023-07-21 | 194.00 | 195.00 | 193.00 | 193.00 | 186.97 | 410,400 |
| 2023-07-20 | 195.00 | 195.00 | 193.00 | 194.00 | 187.94 | 288,000 |
| 2023-07-18 | 195.00 | 196.00 | 193.00 | 194.00 | 187.94 | 745,000 |
| 2023-07-17 | 194.00 | 196.00 | 194.00 | 195.00 | 188.91 | 233,000 |
| 2023-07-14 | 194.00 | 195.00 | 194.00 | 194.00 | 187.94 | 309,100 |
| 2023-07-13 | 194.00 | 194.00 | 193.00 | 194.00 | 187.94 | 156,400 |
| 2023-07-12 | 195.00 | 195.00 | 193.00 | 193.00 | 186.97 | 735,100 |
| 2023-07-11 | 195.00 | 196.00 | 194.00 | 195.00 | 188.91 | 475,100 |
| 2023-07-10 | 194.00 | 196.00 | 193.00 | 194.00 | 187.94 | 436,600 |
| 2023-07-07 | 193.00 | 193.00 | 192.00 | 192.00 | 186.00 | 333,500 |
| 2023-07-06 | 193.00 | 194.00 | 192.00 | 193.00 | 183.58 | 622,400 |
| 2023-07-05 | 193.00 | 194.00 | 191.00 | 193.00 | 183.58 | 307,200 |
| 2023-07-04 | 192.00 | 194.00 | 191.00 | 193.00 | 183.58 | 615,400 |
| 2023-07-03 | 193.00 | 195.00 | 192.00 | 192.00 | 182.63 | 665,000 |
| 2023-06-27 | 192.00 | 198.00 | 192.00 | 193.00 | 183.58 | 2,181,600 |
| 2023-06-26 | 192.00 | 193.00 | 190.00 | 192.00 | 182.63 | 444,300 |
| 2023-06-23 | 194.00 | 195.00 | 192.00 | 192.00 | 182.63 | 488,600 |
| 2023-06-22 | 193.00 | 194.00 | 192.00 | 192.00 | 182.63 | 475,600 |
| 2023-06-21 | 192.00 | 193.00 | 190.00 | 193.00 | 183.58 | 391,100 |
| 2023-06-20 | 192.00 | 192.00 | 191.00 | 192.00 | 182.63 | 426,000 |
| 2023-06-19 | 191.00 | 194.00 | 190.00 | 191.00 | 181.68 | 259,500 |
| 2023-06-16 | 191.00 | 196.00 | 190.00 | 191.00 | 181.68 | 476,400 |
| 2023-06-15 | 191.00 | 193.00 | 190.00 | 190.00 | 180.72 | 421,900 |
| 2023-06-14 | 190.00 | 194.00 | 188.00 | 190.00 | 180.72 | 818,800 |
| 2023-06-13 | 191.00 | 192.00 | 188.00 | 190.00 | 180.72 | 1,088,000 |
| 2023-06-12 | 187.00 | 192.00 | 187.00 | 191.00 | 181.68 | 914,300 |
| 2023-06-09 | 186.00 | 188.00 | 186.00 | 187.00 | 177.87 | 299,600 |
| 2023-06-08 | 185.00 | 189.00 | 184.00 | 186.00 | 176.92 | 555,300 |
| 2023-06-07 | 185.00 | 188.00 | 182.00 | 185.00 | 175.97 | 787,200 |
| 2023-06-06 | 184.00 | 190.00 | 184.00 | 185.00 | 175.97 | 336,400 |
| 2023-06-05 | 184.00 | 185.00 | 182.00 | 184.00 | 175.02 | 283,100 |
| 2023-05-31 | 183.00 | 184.00 | 181.00 | 181.00 | 172.16 | 588,400 |
| 2023-05-30 | 185.00 | 185.00 | 183.00 | 183.00 | 174.07 | 264,500 |
| 2023-05-29 | 184.00 | 185.00 | 183.00 | 184.00 | 175.02 | 140,600 |
| 2023-05-26 | 188.00 | 188.00 | 182.00 | 185.00 | 175.97 | 766,200 |
| 2023-05-25 | 187.00 | 188.00 | 186.00 | 188.00 | 178.82 | 410,700 |
| 2023-05-24 | 184.00 | 187.00 | 184.00 | 186.00 | 176.92 | 532,600 |
| 2023-05-23 | 184.00 | 185.00 | 182.00 | 184.00 | 175.02 | 195,200 |
| 2023-05-22 | 182.00 | 186.00 | 181.00 | 184.00 | 175.02 | 778,400 |
| 2023-05-19 | 184.00 | 185.00 | 182.00 | 182.00 | 173.12 | 1,092,700 |
| 2023-05-17 | 185.00 | 185.00 | 184.00 | 184.00 | 175.02 | 291,000 |
| 2023-05-16 | 186.00 | 187.00 | 184.00 | 184.00 | 175.02 | 295,500 |
| 2023-05-15 | 184.00 | 187.00 | 184.00 | 186.00 | 176.92 | 261,600 |
| 2023-05-12 | 188.00 | 188.00 | 183.00 | 184.00 | 175.02 | 786,900 |
| 2023-05-11 | 187.00 | 189.00 | 185.00 | 188.00 | 178.82 | 426,500 |
| 2023-05-10 | 187.00 | 190.00 | 185.00 | 187.00 | 177.87 | 406,800 |
| 2023-05-09 | 186.00 | 190.00 | 183.00 | 187.00 | 177.87 | 851,500 |
| 2023-05-08 | 187.00 | 187.00 | 183.00 | 183.00 | 174.07 | 455,700 |
| 2023-05-05 | 187.00 | 187.00 | 183.00 | 183.00 | 174.07 | 284,200 |
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.