Radiant Utama Interinsco Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 200.00 | 202.00 | 200.00 | 202.00 | 188.26 | 82,600 |
| 2022-02-07 | 200.00 | 202.00 | 199.00 | 202.00 | 188.26 | 26,900 |
| 2022-02-04 | 198.00 | 202.00 | 198.00 | 202.00 | 188.26 | 67,200 |
| 2022-02-03 | 198.00 | 200.00 | 198.00 | 198.00 | 184.53 | 102,600 |
| 2022-02-02 | 200.00 | 200.00 | 198.00 | 198.00 | 184.53 | 24,700 |
| 2022-01-31 | 200.00 | 200.00 | 198.00 | 198.00 | 184.53 | 67,800 |
| 2022-01-28 | 202.00 | 202.00 | 198.00 | 200.00 | 186.39 | 99,900 |
| 2022-01-27 | 202.00 | 202.00 | 196.00 | 197.00 | 183.60 | 417,400 |
| 2022-01-26 | 204.00 | 208.00 | 199.00 | 202.00 | 188.26 | 248,700 |
| 2022-01-25 | 202.00 | 204.00 | 200.00 | 200.00 | 186.39 | 667,900 |
| 2022-01-24 | 206.00 | 206.00 | 200.00 | 202.00 | 188.26 | 52,200 |
| 2022-01-21 | 204.00 | 206.00 | 202.00 | 206.00 | 191.99 | 61,600 |
| 2022-01-20 | 204.00 | 208.00 | 200.00 | 204.00 | 190.12 | 197,700 |
| 2022-01-19 | 204.00 | 204.00 | 202.00 | 202.00 | 188.26 | 8,800 |
| 2022-01-18 | 206.00 | 208.00 | 200.00 | 208.00 | 193.85 | 62,400 |
| 2022-01-17 | 208.00 | 208.00 | 208.00 | 208.00 | 193.85 | 4,600 |
| 2022-01-14 | 204.00 | 208.00 | 204.00 | 208.00 | 193.85 | 600 |
| 2022-01-13 | 204.00 | 208.00 | 202.00 | 202.00 | 188.26 | 30,400 |
| 2022-01-12 | 204.00 | 208.00 | 202.00 | 204.00 | 190.12 | 25,600 |
| 2022-01-11 | 210.00 | 212.00 | 200.00 | 200.00 | 186.39 | 543,000 |
| 2022-01-10 | 210.00 | 210.00 | 204.00 | 208.00 | 193.85 | 14,300 |
| 2022-01-07 | 208.00 | 212.00 | 200.00 | 210.00 | 195.71 | 173,700 |
| 2022-01-06 | 208.00 | 210.00 | 204.00 | 210.00 | 195.71 | 33,500 |
| 2022-01-05 | 216.00 | 216.00 | 200.00 | 208.00 | 193.85 | 611,900 |
| 2022-01-04 | 212.00 | 216.00 | 212.00 | 214.00 | 199.44 | 24,100 |
| 2022-01-03 | 206.00 | 214.00 | 204.00 | 212.00 | 197.58 | 13,300 |
| 2021-12-30 | 210.00 | 212.00 | 200.00 | 206.00 | 191.99 | 210,500 |
| 2021-12-29 | 212.00 | 212.00 | 206.00 | 212.00 | 197.58 | 290,800 |
| 2021-12-28 | 208.00 | 216.00 | 208.00 | 210.00 | 195.71 | 95,400 |
| 2021-12-27 | 214.00 | 214.00 | 212.00 | 212.00 | 197.58 | 31,100 |
| 2021-12-24 | 210.00 | 214.00 | 208.00 | 214.00 | 199.44 | 20,200 |
| 2021-12-23 | 212.00 | 216.00 | 210.00 | 214.00 | 199.44 | 69,300 |
| 2021-12-22 | 208.00 | 212.00 | 208.00 | 210.00 | 195.71 | 32,700 |
| 2021-12-21 | 210.00 | 210.00 | 206.00 | 208.00 | 193.85 | 24,800 |
| 2021-12-20 | 208.00 | 210.00 | 200.00 | 208.00 | 193.85 | 104,300 |
| 2021-12-17 | 218.00 | 220.00 | 204.00 | 204.00 | 190.12 | 455,800 |
| 2021-12-16 | 220.00 | 222.00 | 210.00 | 218.00 | 203.17 | 144,400 |
| 2021-12-15 | 216.00 | 224.00 | 208.00 | 210.00 | 195.71 | 322,700 |
| 2021-12-14 | 214.00 | 226.00 | 214.00 | 216.00 | 201.30 | 319,700 |
| 2021-12-13 | 220.00 | 224.00 | 218.00 | 218.00 | 203.17 | 260,700 |
| 2021-12-10 | 226.00 | 226.00 | 218.00 | 220.00 | 205.03 | 112,700 |
| 2021-12-09 | 218.00 | 230.00 | 218.00 | 220.00 | 205.03 | 403,700 |
| 2021-12-08 | 210.00 | 218.00 | 210.00 | 212.00 | 197.58 | 41,200 |
| 2021-12-07 | 206.00 | 228.00 | 206.00 | 210.00 | 195.71 | 391,900 |
| 2021-12-06 | 216.00 | 226.00 | 202.00 | 208.00 | 193.85 | 188,900 |
| 2021-12-03 | 226.00 | 226.00 | 214.00 | 216.00 | 201.30 | 466,700 |
| 2021-12-02 | 230.00 | 230.00 | 222.00 | 230.00 | 214.35 | 882,600 |
| 2021-12-01 | 226.00 | 238.00 | 224.00 | 230.00 | 214.35 | 408,200 |
| 2021-11-30 | 220.00 | 230.00 | 212.00 | 226.00 | 210.62 | 159,300 |
| 2021-11-29 | 236.00 | 236.00 | 220.00 | 222.00 | 206.90 | 487,900 |
| 2021-11-26 | 240.00 | 244.00 | 224.00 | 236.00 | 219.94 | 1,070,700 |
| 2021-11-25 | 228.00 | 258.00 | 228.00 | 240.00 | 223.67 | 4,556,100 |
| 2021-11-24 | 206.00 | 250.00 | 204.00 | 228.00 | 212.49 | 2,029,900 |
| 2021-11-23 | 206.00 | 212.00 | 206.00 | 206.00 | 191.99 | 122,900 |
| 2021-11-22 | 212.00 | 212.00 | 204.00 | 208.00 | 193.85 | 93,300 |
| 2021-11-19 | 212.00 | 212.00 | 208.00 | 212.00 | 197.58 | 84,200 |
| 2021-11-18 | 212.00 | 214.00 | 210.00 | 212.00 | 197.58 | 101,500 |
| 2021-11-17 | 208.00 | 214.00 | 208.00 | 210.00 | 195.71 | 56,100 |
| 2021-11-16 | 210.00 | 218.00 | 206.00 | 208.00 | 193.85 | 113,900 |
| 2021-11-15 | 206.00 | 210.00 | 206.00 | 208.00 | 193.85 | 132,200 |
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.