Radiant Utama Interinsco Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 224.00 | 230.00 | 224.00 | 226.00 | 214.97 | 680,500 |
| 2022-11-02 | 222.00 | 228.00 | 222.00 | 224.00 | 213.06 | 894,000 |
| 2022-11-01 | 230.00 | 230.00 | 218.00 | 222.00 | 211.16 | 1,569,000 |
| 2022-10-31 | 228.00 | 232.00 | 224.00 | 230.00 | 218.77 | 329,400 |
| 2022-10-28 | 228.00 | 232.00 | 226.00 | 226.00 | 214.97 | 205,800 |
| 2022-10-27 | 224.00 | 232.00 | 224.00 | 228.00 | 216.87 | 606,200 |
| 2022-10-26 | 228.00 | 236.00 | 222.00 | 224.00 | 213.06 | 1,593,600 |
| 2022-10-25 | 236.00 | 236.00 | 226.00 | 228.00 | 216.87 | 633,700 |
| 2022-10-24 | 226.00 | 238.00 | 226.00 | 236.00 | 224.48 | 785,700 |
| 2022-10-21 | 230.00 | 234.00 | 226.00 | 226.00 | 214.97 | 950,800 |
| 2022-10-20 | 228.00 | 234.00 | 226.00 | 230.00 | 218.77 | 422,100 |
| 2022-10-19 | 224.00 | 236.00 | 222.00 | 228.00 | 216.87 | 1,572,200 |
| 2022-10-18 | 230.00 | 230.00 | 222.00 | 224.00 | 213.06 | 611,100 |
| 2022-10-17 | 230.00 | 230.00 | 222.00 | 226.00 | 214.97 | 1,034,100 |
| 2022-10-14 | 238.00 | 244.00 | 232.00 | 232.00 | 220.67 | 1,113,100 |
| 2022-10-13 | 238.00 | 240.00 | 234.00 | 238.00 | 226.38 | 802,300 |
| 2022-10-12 | 244.00 | 248.00 | 234.00 | 240.00 | 228.28 | 3,585,700 |
| 2022-10-11 | 256.00 | 260.00 | 242.00 | 248.00 | 235.89 | 3,505,200 |
| 2022-10-10 | 244.00 | 254.00 | 244.00 | 254.00 | 241.60 | 3,788,200 |
| 2022-10-07 | 246.00 | 250.00 | 240.00 | 242.00 | 230.19 | 624,200 |
| 2022-10-06 | 248.00 | 252.00 | 242.00 | 246.00 | 233.99 | 1,067,400 |
| 2022-10-05 | 250.00 | 260.00 | 238.00 | 244.00 | 232.09 | 1,534,000 |
| 2022-10-04 | 236.00 | 254.00 | 236.00 | 250.00 | 237.80 | 2,375,900 |
| 2022-10-03 | 244.00 | 248.00 | 228.00 | 236.00 | 224.48 | 3,651,600 |
| 2022-09-30 | 256.00 | 258.00 | 240.00 | 244.00 | 232.09 | 2,263,400 |
| 2022-09-29 | 256.00 | 272.00 | 246.00 | 256.00 | 243.50 | 4,635,200 |
| 2022-09-28 | 268.00 | 276.00 | 258.00 | 258.00 | 245.41 | 3,449,600 |
| 2022-09-27 | 272.00 | 286.00 | 264.00 | 268.00 | 254.92 | 3,404,600 |
| 2022-09-26 | 280.00 | 286.00 | 254.00 | 272.00 | 258.72 | 6,267,900 |
| 2022-09-23 | 244.00 | 296.00 | 244.00 | 270.00 | 256.82 | 15,698,700 |
| 2022-09-22 | 236.00 | 246.00 | 230.00 | 242.00 | 230.19 | 1,517,100 |
| 2022-09-21 | 226.00 | 256.00 | 226.00 | 236.00 | 224.48 | 6,851,900 |
| 2022-09-20 | 222.00 | 230.00 | 222.00 | 226.00 | 214.97 | 729,600 |
| 2022-09-19 | 232.00 | 232.00 | 220.00 | 222.00 | 211.16 | 1,165,600 |
| 2022-09-16 | 240.00 | 240.00 | 222.00 | 230.00 | 218.77 | 2,556,900 |
| 2022-09-15 | 236.00 | 252.00 | 236.00 | 238.00 | 226.38 | 2,540,900 |
| 2022-09-14 | 228.00 | 236.00 | 218.00 | 234.00 | 222.58 | 1,255,900 |
| 2022-09-13 | 242.00 | 246.00 | 226.00 | 228.00 | 216.87 | 2,770,600 |
| 2022-09-12 | 244.00 | 252.00 | 240.00 | 242.00 | 230.19 | 1,760,200 |
| 2022-09-09 | 242.00 | 256.00 | 242.00 | 242.00 | 230.19 | 5,204,200 |
| 2022-09-08 | 224.00 | 266.00 | 224.00 | 242.00 | 230.19 | 19,830,200 |
| 2022-09-07 | 208.00 | 226.00 | 206.00 | 222.00 | 211.16 | 4,620,500 |
| 2022-09-06 | 200.00 | 210.00 | 199.00 | 208.00 | 197.85 | 1,972,600 |
| 2022-09-05 | 204.00 | 204.00 | 200.00 | 200.00 | 190.24 | 763,200 |
| 2022-09-02 | 204.00 | 208.00 | 200.00 | 204.00 | 194.04 | 545,800 |
| 2022-09-01 | 206.00 | 208.00 | 200.00 | 204.00 | 194.04 | 505,500 |
| 2022-08-31 | 206.00 | 212.00 | 200.00 | 206.00 | 195.94 | 1,865,000 |
| 2022-08-30 | 198.00 | 218.00 | 198.00 | 208.00 | 197.85 | 9,612,900 |
| 2022-08-29 | 196.00 | 200.00 | 195.00 | 197.00 | 187.38 | 773,000 |
| 2022-08-26 | 198.00 | 202.00 | 197.00 | 198.00 | 188.33 | 1,444,400 |
| 2022-08-25 | 195.00 | 199.00 | 195.00 | 198.00 | 188.33 | 190,500 |
| 2022-08-24 | 195.00 | 200.00 | 195.00 | 195.00 | 185.48 | 353,800 |
| 2022-08-23 | 196.00 | 199.00 | 194.00 | 195.00 | 185.48 | 1,194,500 |
| 2022-08-22 | 200.00 | 200.00 | 195.00 | 196.00 | 186.43 | 449,100 |
| 2022-08-19 | 202.00 | 204.00 | 199.00 | 200.00 | 190.24 | 466,400 |
| 2022-08-18 | 199.00 | 202.00 | 198.00 | 200.00 | 190.24 | 477,200 |
| 2022-08-16 | 199.00 | 202.00 | 198.00 | 199.00 | 189.29 | 496,100 |
| 2022-08-15 | 195.00 | 202.00 | 195.00 | 199.00 | 189.29 | 471,600 |
| 2022-08-12 | 195.00 | 200.00 | 194.00 | 196.00 | 186.43 | 269,900 |
| 2022-08-11 | 195.00 | 197.00 | 193.00 | 195.00 | 185.48 | 248,800 |
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.