Radiant Utama Interinsco Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 169.00 | 170.00 | 167.00 | 168.00 | 156.57 | 342,900 |
| 2022-05-13 | 168.00 | 175.00 | 160.00 | 169.00 | 157.50 | 276,000 |
| 2022-05-12 | 180.00 | 180.00 | 170.00 | 170.00 | 158.43 | 156,900 |
| 2022-05-11 | 177.00 | 178.00 | 173.00 | 176.00 | 164.03 | 379,700 |
| 2022-05-10 | 185.00 | 185.00 | 173.00 | 173.00 | 161.23 | 4,328,000 |
| 2022-05-09 | 190.00 | 190.00 | 185.00 | 185.00 | 172.41 | 167,700 |
| 2022-04-28 | 190.00 | 194.00 | 185.00 | 190.00 | 177.07 | 172,800 |
| 2022-04-27 | 192.00 | 192.00 | 190.00 | 190.00 | 177.07 | 54,400 |
| 2022-04-26 | 192.00 | 192.00 | 188.00 | 192.00 | 178.94 | 44,000 |
| 2022-04-25 | 192.00 | 194.00 | 186.00 | 192.00 | 178.94 | 294,000 |
| 2022-04-22 | 196.00 | 196.00 | 191.00 | 192.00 | 178.94 | 200,600 |
| 2022-04-21 | 195.00 | 196.00 | 191.00 | 195.00 | 181.73 | 141,100 |
| 2022-04-20 | 196.00 | 196.00 | 192.00 | 192.00 | 178.94 | 34,900 |
| 2022-04-19 | 195.00 | 197.00 | 194.00 | 195.00 | 181.73 | 533,500 |
| 2022-04-18 | 195.00 | 198.00 | 191.00 | 195.00 | 181.73 | 68,700 |
| 2022-04-14 | 196.00 | 198.00 | 195.00 | 195.00 | 181.73 | 237,900 |
| 2022-04-13 | 196.00 | 198.00 | 195.00 | 196.00 | 182.67 | 65,200 |
| 2022-04-12 | 195.00 | 197.00 | 194.00 | 196.00 | 182.67 | 117,900 |
| 2022-04-11 | 195.00 | 197.00 | 193.00 | 195.00 | 181.73 | 166,300 |
| 2022-04-08 | 196.00 | 198.00 | 193.00 | 194.00 | 180.80 | 119,400 |
| 2022-04-07 | 196.00 | 198.00 | 193.00 | 194.00 | 180.80 | 101,100 |
| 2022-04-06 | 198.00 | 199.00 | 196.00 | 196.00 | 182.67 | 44,600 |
| 2022-04-05 | 196.00 | 199.00 | 196.00 | 196.00 | 182.67 | 97,100 |
| 2022-04-04 | 198.00 | 199.00 | 195.00 | 196.00 | 182.67 | 424,500 |
| 2022-04-01 | 200.00 | 200.00 | 196.00 | 199.00 | 185.46 | 61,800 |
| 2022-03-31 | 198.00 | 202.00 | 197.00 | 197.00 | 183.60 | 59,400 |
| 2022-03-30 | 195.00 | 200.00 | 195.00 | 199.00 | 185.46 | 70,700 |
| 2022-03-29 | 198.00 | 202.00 | 195.00 | 195.00 | 181.73 | 816,700 |
| 2022-03-28 | 204.00 | 210.00 | 198.00 | 198.00 | 184.53 | 861,500 |
| 2022-03-25 | 206.00 | 206.00 | 200.00 | 204.00 | 190.12 | 109,700 |
| 2022-03-24 | 202.00 | 206.00 | 200.00 | 202.00 | 188.26 | 178,600 |
| 2022-03-23 | 199.00 | 206.00 | 199.00 | 206.00 | 191.99 | 367,900 |
| 2022-03-22 | 200.00 | 202.00 | 198.00 | 199.00 | 185.46 | 207,100 |
| 2022-03-21 | 199.00 | 199.00 | 195.00 | 199.00 | 185.46 | 393,000 |
| 2022-03-18 | 197.00 | 198.00 | 193.00 | 195.00 | 181.73 | 420,500 |
| 2022-03-17 | 196.00 | 198.00 | 193.00 | 193.00 | 179.87 | 272,500 |
| 2022-03-16 | 199.00 | 200.00 | 193.00 | 196.00 | 182.67 | 358,900 |
| 2022-03-15 | 206.00 | 206.00 | 195.00 | 195.00 | 181.73 | 824,600 |
| 2022-03-14 | 206.00 | 208.00 | 206.00 | 206.00 | 191.99 | 44,800 |
| 2022-03-11 | 206.00 | 212.00 | 206.00 | 208.00 | 193.85 | 83,500 |
| 2022-03-10 | 212.00 | 214.00 | 206.00 | 208.00 | 193.85 | 117,700 |
| 2022-03-09 | 210.00 | 216.00 | 208.00 | 212.00 | 197.58 | 135,000 |
| 2022-03-08 | 224.00 | 224.00 | 210.00 | 210.00 | 195.71 | 620,400 |
| 2022-03-07 | 214.00 | 224.00 | 199.00 | 224.00 | 208.76 | 733,300 |
| 2022-03-04 | 214.00 | 230.00 | 212.00 | 212.00 | 197.58 | 992,600 |
| 2022-03-02 | 206.00 | 214.00 | 206.00 | 212.00 | 197.58 | 310,200 |
| 2022-03-01 | 212.00 | 216.00 | 202.00 | 206.00 | 191.99 | 495,000 |
| 2022-02-25 | 220.00 | 240.00 | 204.00 | 210.00 | 195.71 | 2,972,600 |
| 2022-02-24 | 202.00 | 214.00 | 202.00 | 208.00 | 193.85 | 362,300 |
| 2022-02-23 | 206.00 | 206.00 | 206.00 | 206.00 | 191.99 | 30,300 |
| 2022-02-22 | 210.00 | 210.00 | 200.00 | 206.00 | 191.99 | 150,800 |
| 2022-02-21 | 208.00 | 212.00 | 202.00 | 210.00 | 195.71 | 79,400 |
| 2022-02-18 | 204.00 | 206.00 | 202.00 | 204.00 | 190.12 | 25,600 |
| 2022-02-17 | 202.00 | 208.00 | 200.00 | 204.00 | 190.12 | 43,600 |
| 2022-02-16 | 204.00 | 206.00 | 196.00 | 200.00 | 186.39 | 353,000 |
| 2022-02-15 | 208.00 | 210.00 | 204.00 | 206.00 | 191.99 | 151,800 |
| 2022-02-14 | 202.00 | 216.00 | 200.00 | 208.00 | 193.85 | 341,200 |
| 2022-02-11 | 199.00 | 202.00 | 198.00 | 200.00 | 186.39 | 76,900 |
| 2022-02-10 | 200.00 | 200.00 | 199.00 | 199.00 | 185.46 | 74,700 |
| 2022-02-09 | 202.00 | 202.00 | 198.00 | 200.00 | 186.39 | 179,600 |
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.