Radiant Utama Interinsco Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 191.00 | 194.00 | 189.00 | 193.00 | 183.58 | 8,822,600 |
| 2023-01-26 | 182.00 | 193.00 | 182.00 | 190.00 | 180.72 | 7,304,900 |
| 2023-01-25 | 188.00 | 193.00 | 186.00 | 191.00 | 181.68 | 8,711,000 |
| 2023-01-24 | 202.00 | 214.00 | 188.00 | 191.00 | 181.68 | 57,467,200 |
| 2023-01-20 | 190.00 | 208.00 | 190.00 | 202.00 | 192.14 | 18,837,000 |
| 2023-01-19 | 216.00 | 224.00 | 202.00 | 202.00 | 192.14 | 32,678,000 |
| 2023-01-18 | 214.00 | 226.00 | 210.00 | 216.00 | 205.46 | 27,471,500 |
| 2023-01-17 | 228.00 | 240.00 | 224.00 | 224.00 | 213.06 | 12,942,600 |
| 2023-01-16 | 246.00 | 284.00 | 240.00 | 240.00 | 228.28 | 190,412,900 |
| 2023-01-13 | 260.00 | 272.00 | 258.00 | 258.00 | 245.41 | 26,909,700 |
| 2023-01-12 | 276.00 | 300.00 | 276.00 | 276.00 | 262.53 | 33,746,900 |
| 2023-01-11 | 308.00 | 310.00 | 290.00 | 296.00 | 281.55 | 74,112,800 |
| 2023-01-10 | 330.00 | 334.00 | 310.00 | 310.00 | 294.87 | 62,801,300 |
| 2023-01-09 | 308.00 | 338.00 | 308.00 | 332.00 | 315.79 | 56,265,200 |
| 2023-01-06 | 302.00 | 308.00 | 288.00 | 308.00 | 292.96 | 39,705,700 |
| 2023-01-05 | 330.00 | 334.00 | 308.00 | 308.00 | 292.96 | 70,871,100 |
| 2023-01-04 | 276.00 | 332.00 | 272.00 | 330.00 | 313.89 | 334,706,100 |
| 2023-01-03 | 230.00 | 280.00 | 222.00 | 272.00 | 258.72 | 143,419,000 |
| 2023-01-02 | 224.00 | 248.00 | 222.00 | 228.00 | 216.87 | 29,615,100 |
| 2022-12-30 | 236.00 | 248.00 | 224.00 | 224.00 | 213.06 | 11,743,000 |
| 2022-12-29 | 220.00 | 238.00 | 218.00 | 232.00 | 220.67 | 6,654,200 |
| 2022-12-28 | 232.00 | 260.00 | 220.00 | 220.00 | 209.26 | 35,975,000 |
| 2022-12-27 | 222.00 | 238.00 | 220.00 | 232.00 | 220.67 | 8,432,000 |
| 2022-12-26 | 254.00 | 272.00 | 236.00 | 236.00 | 224.48 | 53,162,500 |
| 2022-12-23 | 202.00 | 252.00 | 199.00 | 252.00 | 239.70 | 36,507,100 |
| 2022-12-22 | 206.00 | 206.00 | 202.00 | 202.00 | 192.14 | 38,400 |
| 2022-12-21 | 200.00 | 214.00 | 195.00 | 206.00 | 195.94 | 3,426,000 |
| 2022-12-20 | 202.00 | 202.00 | 198.00 | 200.00 | 190.24 | 75,300 |
| 2022-12-19 | 206.00 | 206.00 | 200.00 | 202.00 | 192.14 | 120,100 |
| 2022-12-16 | 206.00 | 208.00 | 204.00 | 204.00 | 194.04 | 21,300 |
| 2022-12-15 | 208.00 | 214.00 | 202.00 | 206.00 | 195.94 | 174,800 |
| 2022-12-14 | 199.00 | 206.00 | 199.00 | 206.00 | 195.94 | 81,200 |
| 2022-12-13 | 199.00 | 214.00 | 197.00 | 199.00 | 189.29 | 283,100 |
| 2022-12-12 | 198.00 | 200.00 | 197.00 | 199.00 | 189.29 | 64,500 |
| 2022-12-09 | 198.00 | 199.00 | 194.00 | 198.00 | 188.33 | 32,300 |
| 2022-12-08 | 200.00 | 200.00 | 193.00 | 197.00 | 187.38 | 297,700 |
| 2022-12-07 | 202.00 | 202.00 | 198.00 | 200.00 | 190.24 | 93,700 |
| 2022-12-06 | 206.00 | 208.00 | 198.00 | 202.00 | 192.14 | 885,800 |
| 2022-12-05 | 212.00 | 220.00 | 202.00 | 206.00 | 195.94 | 925,900 |
| 2022-12-02 | 212.00 | 212.00 | 208.00 | 210.00 | 199.75 | 508,600 |
| 2022-12-01 | 216.00 | 218.00 | 210.00 | 212.00 | 201.65 | 293,100 |
| 2022-11-30 | 216.00 | 218.00 | 214.00 | 216.00 | 205.46 | 245,500 |
| 2022-11-29 | 216.00 | 218.00 | 214.00 | 216.00 | 205.46 | 107,200 |
| 2022-11-28 | 214.00 | 226.00 | 214.00 | 216.00 | 205.46 | 320,000 |
| 2022-11-25 | 220.00 | 220.00 | 214.00 | 214.00 | 203.55 | 241,300 |
| 2022-11-24 | 218.00 | 222.00 | 216.00 | 218.00 | 207.36 | 299,600 |
| 2022-11-23 | 220.00 | 222.00 | 218.00 | 218.00 | 207.36 | 301,500 |
| 2022-11-22 | 220.00 | 224.00 | 220.00 | 220.00 | 209.26 | 231,500 |
| 2022-11-21 | 226.00 | 232.00 | 218.00 | 220.00 | 209.26 | 662,100 |
| 2022-11-18 | 238.00 | 240.00 | 222.00 | 226.00 | 214.97 | 2,673,800 |
| 2022-11-17 | 218.00 | 234.00 | 218.00 | 234.00 | 222.58 | 742,500 |
| 2022-11-16 | 220.00 | 224.00 | 206.00 | 218.00 | 207.36 | 768,700 |
| 2022-11-15 | 226.00 | 228.00 | 218.00 | 220.00 | 209.26 | 908,800 |
| 2022-11-14 | 230.00 | 230.00 | 222.00 | 224.00 | 213.06 | 434,900 |
| 2022-11-11 | 230.00 | 232.00 | 224.00 | 226.00 | 214.97 | 522,000 |
| 2022-11-10 | 230.00 | 234.00 | 226.00 | 228.00 | 216.87 | 230,700 |
| 2022-11-09 | 230.00 | 238.00 | 222.00 | 230.00 | 218.77 | 827,700 |
| 2022-11-08 | 236.00 | 244.00 | 230.00 | 230.00 | 218.77 | 668,800 |
| 2022-11-07 | 226.00 | 234.00 | 226.00 | 232.00 | 220.67 | 906,900 |
| 2022-11-04 | 228.00 | 232.00 | 222.00 | 224.00 | 213.06 | 445,300 |
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.