Radiant Utama Interinsco Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	186.00	188.00	184.00	187.00	177.87	505,500
2023-05-03	187.00	187.00	184.00	186.00	176.92	402,700
2023-05-02	186.00	188.00	184.00	187.00	177.87	724,500
2023-04-28	190.00	190.00	181.00	186.00	176.92	3,505,200
2023-04-27	190.00	191.00	189.00	190.00	180.72	185,600
2023-04-26	189.00	192.00	187.00	190.00	180.72	462,700
2023-04-18	191.00	192.00	189.00	189.00	179.77	155,300
2023-04-17	189.00	190.00	188.00	190.00	180.72	288,400
2023-04-14	190.00	190.00	188.00	188.00	178.82	430,900
2023-04-13	191.00	191.00	189.00	189.00	179.77	665,500
2023-04-12	192.00	192.00	189.00	190.00	180.72	363,700
2023-04-11	188.00	191.00	188.00	191.00	181.68	873,300
2023-04-10	192.00	192.00	188.00	188.00	178.82	1,592,300
2023-04-06	193.00	194.00	191.00	191.00	181.68	505,200
2023-04-05	196.00	196.00	193.00	193.00	183.58	900,900
2023-04-04	199.00	199.00	194.00	195.00	185.48	1,344,900
2023-04-03	194.00	200.00	194.00	198.00	188.33	3,964,900
2023-03-31	197.00	199.00	196.00	196.00	186.43	3,282,700
2023-03-30	195.00	202.00	194.00	197.00	187.38	4,511,100
2023-03-29	193.00	195.00	192.00	194.00	184.53	2,742,400
2023-03-28	191.00	193.00	191.00	192.00	182.63	1,051,600
2023-03-27	188.00	192.00	188.00	192.00	182.63	1,148,500
2023-03-24	185.00	190.00	184.00	188.00	178.82	889,500
2023-03-21	182.00	190.00	182.00	184.00	175.02	1,063,100
2023-03-20	185.00	187.00	182.00	182.00	173.12	944,500
2023-03-17	186.00	188.00	182.00	185.00	175.97	743,100
2023-03-16	188.00	192.00	185.00	186.00	176.92	1,263,300
2023-03-15	193.00	193.00	186.00	187.00	177.87	1,544,300
2023-03-14	192.00	194.00	187.00	192.00	182.63	2,886,500
2023-03-13	195.00	195.00	190.00	192.00	182.63	1,346,900
2023-03-10	196.00	196.00	192.00	195.00	185.48	1,333,200
2023-03-09	194.00	198.00	193.00	196.00	186.43	1,175,400
2023-03-08	193.00	198.00	191.00	194.00	184.53	2,044,600
2023-03-07	200.00	200.00	190.00	190.00	180.72	3,348,900
2023-03-06	200.00	202.00	199.00	200.00	190.24	908,300
2023-03-03	204.00	204.00	200.00	200.00	190.24	1,315,300
2023-03-02	200.00	206.00	198.00	200.00	190.24	2,066,000
2023-03-01	200.00	202.00	198.00	200.00	190.24	2,454,400
2023-02-28	200.00	204.00	200.00	200.00	190.24	2,725,500
2023-02-27	202.00	204.00	200.00	200.00	190.24	3,351,400
2023-02-24	208.00	208.00	202.00	202.00	192.14	3,947,200
2023-02-23	208.00	210.00	204.00	208.00	197.85	2,650,500
2023-02-22	210.00	212.00	202.00	208.00	197.85	3,317,300
2023-02-21	210.00	212.00	208.00	210.00	199.75	2,531,000
2023-02-20	212.00	216.00	208.00	208.00	197.85	2,406,000
2023-02-17	214.00	214.00	208.00	212.00	201.65	2,847,600
2023-02-16	212.00	214.00	208.00	212.00	201.65	5,158,700
2023-02-15	208.00	222.00	206.00	210.00	199.75	21,152,200
2023-02-14	208.00	212.00	206.00	208.00	197.85	3,495,600
2023-02-13	204.00	208.00	202.00	206.00	195.94	3,672,500
2023-02-10	212.00	212.00	200.00	202.00	192.14	6,475,300
2023-02-09	212.00	214.00	206.00	210.00	199.75	6,391,800
2023-02-08	200.00	214.00	199.00	210.00	199.75	16,579,800
2023-02-07	198.00	204.00	196.00	200.00	190.24	4,085,300
2023-02-06	202.00	202.00	198.00	198.00	188.33	3,264,000
2023-02-03	206.00	206.00	199.00	200.00	190.24	4,745,900
2023-02-02	202.00	208.00	199.00	204.00	194.04	9,375,500
2023-02-01	202.00	204.00	198.00	199.00	189.29	6,157,700
2023-01-31	195.00	206.00	193.00	200.00	190.24	16,714,000
2023-01-30	187.00	197.00	187.00	193.00	183.58	10,959,100

← NewerPage 15 of 21 · 1,220 trading daysOlder →

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.