Radiant Utama Interinsco Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 195.00 | 197.00 | 193.00 | 195.00 | 185.48 | 248,800 |
| 2022-08-10 | 198.00 | 199.00 | 193.00 | 195.00 | 185.48 | 500,000 |
| 2022-08-09 | 198.00 | 200.00 | 193.00 | 198.00 | 188.33 | 963,100 |
| 2022-08-08 | 198.00 | 199.00 | 196.00 | 198.00 | 188.33 | 514,500 |
| 2022-08-05 | 197.00 | 200.00 | 196.00 | 198.00 | 188.33 | 837,500 |
| 2022-08-04 | 200.00 | 204.00 | 198.00 | 198.00 | 184.53 | 682,500 |
| 2022-08-03 | 200.00 | 202.00 | 198.00 | 200.00 | 186.39 | 718,400 |
| 2022-08-02 | 202.00 | 204.00 | 198.00 | 200.00 | 186.39 | 639,600 |
| 2022-08-01 | 202.00 | 202.00 | 197.00 | 200.00 | 186.39 | 2,044,100 |
| 2022-07-29 | 202.00 | 204.00 | 195.00 | 198.00 | 184.53 | 1,050,200 |
| 2022-07-28 | 200.00 | 204.00 | 198.00 | 204.00 | 190.12 | 441,100 |
| 2022-07-27 | 204.00 | 206.00 | 199.00 | 200.00 | 186.39 | 810,800 |
| 2022-07-26 | 200.00 | 204.00 | 198.00 | 200.00 | 186.39 | 577,900 |
| 2022-07-25 | 202.00 | 206.00 | 197.00 | 200.00 | 186.39 | 1,637,000 |
| 2022-07-22 | 204.00 | 208.00 | 200.00 | 202.00 | 188.26 | 632,400 |
| 2022-07-21 | 206.00 | 210.00 | 202.00 | 204.00 | 190.12 | 753,700 |
| 2022-07-20 | 204.00 | 214.00 | 204.00 | 206.00 | 191.99 | 1,630,400 |
| 2022-07-19 | 200.00 | 210.00 | 200.00 | 202.00 | 188.26 | 1,153,500 |
| 2022-07-18 | 192.00 | 202.00 | 192.00 | 199.00 | 185.46 | 1,666,500 |
| 2022-07-15 | 193.00 | 196.00 | 185.00 | 192.00 | 178.94 | 1,077,800 |
| 2022-07-14 | 193.00 | 199.00 | 188.00 | 193.00 | 179.87 | 749,000 |
| 2022-07-13 | 192.00 | 197.00 | 191.00 | 193.00 | 179.87 | 756,100 |
| 2022-07-12 | 182.00 | 193.00 | 180.00 | 192.00 | 178.94 | 1,337,200 |
| 2022-07-11 | 185.00 | 186.00 | 180.00 | 181.00 | 168.69 | 634,900 |
| 2022-07-08 | 182.00 | 190.00 | 181.00 | 184.00 | 171.48 | 707,000 |
| 2022-07-07 | 179.00 | 185.00 | 177.00 | 180.00 | 167.75 | 456,100 |
| 2022-07-06 | 182.00 | 185.00 | 178.00 | 179.00 | 166.82 | 859,100 |
| 2022-07-05 | 181.00 | 186.00 | 179.00 | 183.00 | 170.55 | 1,190,700 |
| 2022-07-04 | 186.00 | 190.00 | 178.00 | 179.00 | 166.82 | 1,519,900 |
| 2022-07-01 | 198.00 | 200.00 | 181.00 | 186.00 | 173.35 | 809,400 |
| 2022-06-30 | 198.00 | 202.00 | 192.00 | 192.00 | 178.94 | 835,800 |
| 2022-06-29 | 197.00 | 214.00 | 197.00 | 198.00 | 184.53 | 1,543,300 |
| 2022-06-28 | 199.00 | 204.00 | 195.00 | 197.00 | 183.60 | 730,600 |
| 2022-06-27 | 194.00 | 208.00 | 191.00 | 199.00 | 185.46 | 2,662,000 |
| 2022-06-24 | 198.00 | 202.00 | 191.00 | 191.00 | 178.01 | 1,785,000 |
| 2022-06-23 | 212.00 | 216.00 | 198.00 | 198.00 | 184.53 | 3,972,700 |
| 2022-06-22 | 192.00 | 220.00 | 189.00 | 212.00 | 197.58 | 7,474,200 |
| 2022-06-21 | 182.00 | 193.00 | 182.00 | 187.00 | 174.28 | 838,600 |
| 2022-06-20 | 185.00 | 185.00 | 178.00 | 182.00 | 169.62 | 1,163,700 |
| 2022-06-17 | 190.00 | 191.00 | 182.00 | 183.00 | 170.55 | 1,624,600 |
| 2022-06-16 | 191.00 | 200.00 | 187.00 | 190.00 | 177.07 | 1,774,300 |
| 2022-06-15 | 200.00 | 206.00 | 189.00 | 189.00 | 176.14 | 2,159,700 |
| 2022-06-14 | 198.00 | 208.00 | 186.00 | 200.00 | 186.39 | 1,707,700 |
| 2022-06-13 | 212.00 | 212.00 | 198.00 | 198.00 | 184.53 | 2,829,700 |
| 2022-06-10 | 224.00 | 224.00 | 210.00 | 212.00 | 197.58 | 2,559,900 |
| 2022-06-09 | 212.00 | 236.00 | 212.00 | 224.00 | 208.76 | 3,584,600 |
| 2022-06-08 | 202.00 | 214.00 | 200.00 | 208.00 | 193.85 | 1,813,400 |
| 2022-06-07 | 204.00 | 206.00 | 195.00 | 202.00 | 188.26 | 1,254,100 |
| 2022-06-06 | 210.00 | 220.00 | 199.00 | 202.00 | 188.26 | 1,773,700 |
| 2022-06-03 | 191.00 | 218.00 | 191.00 | 208.00 | 193.85 | 4,190,400 |
| 2022-06-02 | 182.00 | 191.00 | 182.00 | 191.00 | 178.01 | 1,260,900 |
| 2022-05-31 | 181.00 | 182.00 | 176.00 | 182.00 | 169.62 | 485,300 |
| 2022-05-30 | 176.00 | 180.00 | 176.00 | 178.00 | 165.89 | 186,900 |
| 2022-05-27 | 178.00 | 180.00 | 174.00 | 176.00 | 164.03 | 100,500 |
| 2022-05-25 | 171.00 | 180.00 | 170.00 | 176.00 | 164.03 | 387,300 |
| 2022-05-24 | 173.00 | 175.00 | 169.00 | 172.00 | 160.30 | 180,500 |
| 2022-05-23 | 170.00 | 173.00 | 168.00 | 169.00 | 157.50 | 108,500 |
| 2022-05-20 | 166.00 | 170.00 | 165.00 | 168.00 | 156.57 | 412,800 |
| 2022-05-19 | 168.00 | 172.00 | 165.00 | 166.00 | 154.71 | 438,200 |
| 2022-05-18 | 168.00 | 175.00 | 168.00 | 168.00 | 156.57 | 589,600 |
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.