Radiant Utama Interinsco Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	228.00	230.00	222.00	224.00	217.00	645,600
2026-05-01	230.00	230.00	230.00	230.00	222.81	0
2026-04-30	238.00	238.00	222.00	230.00	222.81	754,700
2026-04-29	232.00	234.00	228.00	234.00	226.69	294,200
2026-04-28	240.00	240.00	228.00	230.00	222.81	1,142,700
2026-04-27	222.00	246.00	220.00	242.00	234.44	1,563,300
2026-04-24	238.00	248.00	224.00	226.00	218.94	3,688,800
2026-04-23	228.00	248.00	224.00	236.00	228.63	5,758,700
2026-04-22	222.00	230.00	220.00	228.00	220.88	1,470,900
2026-04-21	226.00	232.00	222.00	226.00	218.94	606,000
2026-04-20	230.00	230.00	222.00	224.00	217.00	1,142,600
2026-04-17	232.00	232.00	228.00	230.00	222.81	584,400
2026-04-16	232.00	232.00	222.00	230.00	222.81	1,410,400
2026-04-15	230.00	234.00	230.00	230.00	222.81	947,400
2026-04-14	234.00	234.00	228.00	230.00	222.81	1,174,000
2026-04-13	238.00	240.00	230.00	230.00	222.81	1,030,900
2026-04-10	232.00	238.00	228.00	232.00	224.75	1,614,700
2026-04-09	230.00	240.00	230.00	232.00	224.75	469,200
2026-04-08	228.00	234.00	224.00	230.00	222.81	681,500
2026-04-07	230.00	232.00	222.00	226.00	218.94	1,583,600
2026-04-06	236.00	248.00	230.00	230.00	222.81	1,721,200
2026-04-02	234.00	254.00	230.00	236.00	228.63	3,455,800
2026-04-01	234.00	244.00	224.00	234.00	226.69	1,574,000
2026-03-31	238.00	238.00	232.00	232.00	224.75	541,200
2026-03-30	240.00	246.00	232.00	240.00	232.50	1,818,200
2026-03-27	238.00	248.00	230.00	238.00	230.56	1,595,000
2026-03-26	226.00	232.00	220.00	232.00	224.75	872,200
2026-03-25	218.00	232.00	210.00	226.00	218.94	1,957,900
2026-03-17	210.00	220.00	208.00	214.00	207.31	1,495,400
2026-03-16	214.00	222.00	204.00	212.00	205.38	3,209,100
2026-03-13	256.00	256.00	218.00	222.00	215.06	6,612,300
2026-03-12	260.00	268.00	248.00	254.00	246.06	2,512,100
2026-03-11	250.00	272.00	250.00	252.00	244.13	4,488,500
2026-03-10	250.00	258.00	246.00	254.00	246.06	4,228,300
2026-03-09	288.00	288.00	260.00	262.00	253.81	15,566,600
2026-03-06	270.00	300.00	266.00	268.00	259.63	11,912,400
2026-03-05	272.00	278.00	262.00	266.00	257.69	6,354,400
2026-03-04	288.00	304.00	252.00	266.00	257.69	17,268,900
2026-03-03	310.00	314.00	274.00	286.00	277.06	31,668,300
2026-03-02	274.00	310.00	258.00	310.00	300.31	61,644,900
2026-02-27	246.00	248.00	240.00	248.00	240.25	539,500
2026-02-26	252.00	254.00	240.00	246.00	238.31	1,061,200
2026-02-25	258.00	264.00	248.00	250.00	242.19	2,094,500
2026-02-24	268.00	268.00	256.00	256.00	248.00	1,565,600
2026-02-23	274.00	276.00	260.00	264.00	255.75	1,284,900
2026-02-20	266.00	276.00	262.00	266.00	257.69	2,556,700
2026-02-19	280.00	288.00	256.00	266.00	257.69	6,824,200
2026-02-18	254.00	274.00	250.00	268.00	259.63	1,460,500
2026-02-13	256.00	258.00	242.00	254.00	246.06	1,661,700
2026-02-12	256.00	264.00	246.00	258.00	249.94	1,360,100
2026-02-11	256.00	264.00	252.00	258.00	249.94	1,248,400
2026-02-10	238.00	260.00	238.00	252.00	244.13	2,223,800
2026-02-09	240.00	246.00	232.00	236.00	228.63	421,900
2026-02-06	242.00	242.00	224.00	234.00	226.69	2,439,700
2026-02-05	236.00	246.00	230.00	244.00	236.38	1,310,100
2026-02-04	236.00	248.00	232.00	236.00	228.63	1,255,100
2026-02-03	206.00	240.00	204.00	234.00	226.69	2,216,900
2026-02-02	254.00	254.00	216.00	220.00	213.13	3,507,500
2026-01-30	240.00	262.00	224.00	254.00	246.06	2,178,200
2026-01-29	252.00	252.00	206.00	232.00	224.75	4,352,000

← NewerPage 3 of 21 · 1,218 trading daysOlder →

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.