Radiant Utama Interinsco Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 204.00 | 210.00 | 200.00 | 202.00 | 202.00 | 773,400 |
| 2026-07-24 | 210.00 | 216.00 | 204.00 | 204.00 | 204.00 | 2,089,700 |
| 2026-07-23 | 202.00 | 206.00 | 197.00 | 204.00 | 204.00 | 358,100 |
| 2026-07-22 | 206.00 | 208.00 | 200.00 | 200.00 | 200.00 | 431,200 |
| 2026-07-21 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | 136,900 |
| 2026-07-20 | 202.00 | 210.00 | 202.00 | 210.00 | 210.00 | 185,600 |
| 2026-07-17 | 206.00 | 212.00 | 200.00 | 202.00 | 202.00 | 364,300 |
| 2026-07-16 | 200.00 | 206.00 | 192.00 | 206.00 | 206.00 | 516,300 |
| 2026-07-15 | 204.00 | 204.00 | 196.00 | 198.00 | 198.00 | 167,000 |
| 2026-07-14 | 195.00 | 208.00 | 194.00 | 202.00 | 202.00 | 689,000 |
| 2026-07-13 | 200.00 | 206.00 | 194.00 | 194.00 | 194.00 | 343,400 |
| 2026-07-10 | 200.00 | 202.00 | 192.00 | 194.00 | 194.00 | 1,283,100 |
| 2026-07-09 | 194.00 | 224.00 | 194.00 | 200.00 | 200.00 | 5,695,800 |
| 2026-07-08 | 195.00 | 195.00 | 178.00 | 194.00 | 194.00 | 263,300 |
| 2026-07-07 | 183.00 | 200.00 | 181.00 | 192.00 | 186.00 | 1,355,100 |
| 2026-07-06 | 184.00 | 190.00 | 180.00 | 181.00 | 175.34 | 171,900 |
| 2026-07-03 | 181.00 | 185.00 | 178.00 | 182.00 | 176.31 | 47,000 |
| 2026-07-02 | 178.00 | 186.00 | 177.00 | 177.00 | 171.47 | 193,800 |
| 2026-07-01 | 176.00 | 176.00 | 172.00 | 175.00 | 169.53 | 1,722,300 |
| 2026-06-30 | 176.00 | 181.00 | 175.00 | 175.00 | 169.53 | 78,200 |
| 2026-06-29 | 190.00 | 192.00 | 170.00 | 177.00 | 171.47 | 1,349,800 |
| 2026-06-26 | 192.00 | 192.00 | 182.00 | 184.00 | 178.25 | 119,500 |
| 2026-06-25 | 192.00 | 195.00 | 185.00 | 188.00 | 182.13 | 157,400 |
| 2026-06-24 | 195.00 | 196.00 | 189.00 | 192.00 | 186.00 | 130,300 |
| 2026-06-23 | 188.00 | 196.00 | 188.00 | 195.00 | 188.91 | 665,700 |
| 2026-06-22 | 188.00 | 190.00 | 187.00 | 188.00 | 182.13 | 292,400 |
| 2026-06-19 | 188.00 | 194.00 | 186.00 | 188.00 | 182.13 | 627,600 |
| 2026-06-18 | 188.00 | 193.00 | 183.00 | 188.00 | 182.13 | 254,300 |
| 2026-06-17 | 189.00 | 196.00 | 182.00 | 186.00 | 180.19 | 265,900 |
| 2026-06-16 | 189.00 | 189.00 | 189.00 | 189.00 | 183.09 | 0 |
| 2026-06-15 | 187.00 | 208.00 | 185.00 | 189.00 | 183.09 | 995,800 |
| 2026-06-12 | 182.00 | 190.00 | 182.00 | 186.00 | 180.19 | 1,105,200 |
| 2026-06-11 | 176.00 | 191.00 | 176.00 | 186.00 | 180.19 | 554,200 |
| 2026-06-10 | 164.00 | 180.00 | 163.00 | 176.00 | 170.50 | 1,067,000 |
| 2026-06-09 | 145.00 | 164.00 | 143.00 | 164.00 | 158.88 | 461,600 |
| 2026-06-08 | 164.00 | 164.00 | 157.00 | 158.00 | 153.06 | 579,300 |
| 2026-06-05 | 181.00 | 181.00 | 161.00 | 164.00 | 158.88 | 542,500 |
| 2026-06-04 | 176.00 | 183.00 | 171.00 | 181.00 | 175.34 | 786,400 |
| 2026-06-03 | 190.00 | 190.00 | 171.00 | 178.00 | 172.44 | 626,900 |
| 2026-06-02 | 182.00 | 191.00 | 182.00 | 189.00 | 183.09 | 716,900 |
| 2026-06-01 | 182.00 | 182.00 | 182.00 | 182.00 | 176.31 | 0 |
| 2026-05-29 | 179.00 | 182.00 | 178.00 | 182.00 | 176.31 | 264,100 |
| 2026-05-28 | 178.00 | 178.00 | 178.00 | 178.00 | 172.44 | 0 |
| 2026-05-27 | 178.00 | 178.00 | 178.00 | 178.00 | 172.44 | 0 |
| 2026-05-26 | 187.00 | 192.00 | 176.00 | 178.00 | 172.44 | 452,300 |
| 2026-05-25 | 181.00 | 186.00 | 181.00 | 186.00 | 180.19 | 147,600 |
| 2026-05-22 | 172.00 | 181.00 | 171.00 | 180.00 | 174.38 | 886,100 |
| 2026-05-21 | 187.00 | 187.00 | 172.00 | 172.00 | 166.63 | 826,100 |
| 2026-05-20 | 184.00 | 186.00 | 178.00 | 185.00 | 179.22 | 469,400 |
| 2026-05-19 | 197.00 | 200.00 | 183.00 | 185.00 | 179.22 | 1,924,700 |
| 2026-05-18 | 210.00 | 210.00 | 193.00 | 196.00 | 189.88 | 2,970,700 |
| 2026-05-15 | 210.00 | 210.00 | 210.00 | 210.00 | 203.44 | 0 |
| 2026-05-14 | 210.00 | 210.00 | 210.00 | 210.00 | 203.44 | 0 |
| 2026-05-13 | 210.00 | 210.00 | 206.00 | 210.00 | 203.44 | 140,500 |
| 2026-05-12 | 210.00 | 214.00 | 210.00 | 210.00 | 203.44 | 209,800 |
| 2026-05-11 | 218.00 | 218.00 | 208.00 | 210.00 | 203.44 | 1,182,500 |
| 2026-05-08 | 222.00 | 224.00 | 214.00 | 216.00 | 209.25 | 1,449,500 |
| 2026-05-07 | 226.00 | 228.00 | 220.00 | 224.00 | 217.00 | 773,900 |
| 2026-05-06 | 224.00 | 230.00 | 222.00 | 224.00 | 217.00 | 401,500 |
| 2026-05-05 | 226.00 | 230.00 | 222.00 | 224.00 | 217.00 | 1,072,100 |
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.