Radiant Utama Interinsco Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 252.00 | 252.00 | 206.00 | 232.00 | 224.75 | 4,352,000 |
| 2026-01-28 | 260.00 | 268.00 | 236.00 | 242.00 | 234.44 | 5,544,400 |
| 2026-01-27 | 278.00 | 282.00 | 272.00 | 276.00 | 267.38 | 1,714,500 |
| 2026-01-26 | 276.00 | 288.00 | 270.00 | 278.00 | 269.31 | 4,505,400 |
| 2026-01-23 | 278.00 | 286.00 | 266.00 | 276.00 | 267.38 | 3,713,600 |
| 2026-01-22 | 288.00 | 296.00 | 280.00 | 286.00 | 277.06 | 2,086,900 |
| 2026-01-21 | 282.00 | 290.00 | 272.00 | 288.00 | 279.00 | 1,950,000 |
| 2026-01-20 | 290.00 | 290.00 | 280.00 | 282.00 | 273.19 | 3,245,700 |
| 2026-01-19 | 294.00 | 294.00 | 274.00 | 290.00 | 280.94 | 4,129,400 |
| 2026-01-16 | 292.00 | 292.00 | 292.00 | 292.00 | 282.88 | 0 |
| 2026-01-15 | 298.00 | 300.00 | 286.00 | 292.00 | 282.88 | 3,455,700 |
| 2026-01-14 | 272.00 | 300.00 | 262.00 | 300.00 | 290.63 | 8,179,600 |
| 2026-01-13 | 284.00 | 292.00 | 270.00 | 278.00 | 269.31 | 6,616,200 |
| 2026-01-12 | 302.00 | 310.00 | 280.00 | 290.00 | 280.94 | 10,294,300 |
| 2026-01-09 | 310.00 | 328.00 | 298.00 | 298.00 | 288.69 | 15,263,600 |
| 2026-01-08 | 310.00 | 312.00 | 286.00 | 298.00 | 288.69 | 10,823,400 |
| 2026-01-07 | 328.00 | 340.00 | 300.00 | 310.00 | 300.31 | 15,013,200 |
| 2026-01-06 | 322.00 | 330.00 | 292.00 | 328.00 | 317.75 | 32,685,300 |
| 2026-01-05 | 264.00 | 314.00 | 264.00 | 308.00 | 298.38 | 49,576,600 |
| 2026-01-02 | 230.00 | 280.00 | 224.00 | 254.00 | 246.06 | 42,314,200 |
| 2026-01-01 | 228.00 | 228.00 | 228.00 | 228.00 | 220.88 | 0 |
| 2025-12-31 | 228.00 | 228.00 | 228.00 | 228.00 | 220.88 | 0 |
| 2025-12-30 | 208.00 | 238.00 | 206.00 | 228.00 | 220.88 | 22,766,800 |
| 2025-12-29 | 202.00 | 210.00 | 202.00 | 208.00 | 201.50 | 1,481,100 |
| 2025-12-26 | 202.00 | 202.00 | 202.00 | 202.00 | 195.69 | 0 |
| 2025-12-25 | 202.00 | 202.00 | 202.00 | 202.00 | 195.69 | 0 |
| 2025-12-24 | 202.00 | 206.00 | 200.00 | 202.00 | 195.69 | 3,644,100 |
| 2025-12-23 | 200.00 | 206.00 | 200.00 | 204.00 | 197.63 | 1,161,300 |
| 2025-12-22 | 208.00 | 210.00 | 200.00 | 200.00 | 193.75 | 1,494,100 |
| 2025-12-19 | 212.00 | 214.00 | 202.00 | 204.00 | 197.63 | 1,273,800 |
| 2025-12-18 | 214.00 | 216.00 | 206.00 | 212.00 | 205.38 | 1,053,300 |
| 2025-12-17 | 214.00 | 214.00 | 204.00 | 212.00 | 205.38 | 1,311,000 |
| 2025-12-16 | 204.00 | 214.00 | 202.00 | 208.00 | 201.50 | 993,600 |
| 2025-12-15 | 206.00 | 208.00 | 202.00 | 202.00 | 195.69 | 1,000,900 |
| 2025-12-12 | 202.00 | 210.00 | 200.00 | 206.00 | 199.56 | 1,169,800 |
| 2025-12-11 | 214.00 | 216.00 | 206.00 | 208.00 | 201.50 | 1,158,900 |
| 2025-12-10 | 210.00 | 216.00 | 208.00 | 212.00 | 205.38 | 1,773,800 |
| 2025-12-09 | 214.00 | 218.00 | 202.00 | 210.00 | 203.44 | 3,975,900 |
| 2025-12-08 | 218.00 | 224.00 | 210.00 | 220.00 | 213.13 | 2,888,300 |
| 2025-12-05 | 220.00 | 224.00 | 212.00 | 212.00 | 205.38 | 6,516,900 |
| 2025-12-04 | 212.00 | 226.00 | 210.00 | 214.00 | 207.31 | 12,061,000 |
| 2025-12-03 | 228.00 | 230.00 | 210.00 | 212.00 | 205.38 | 10,960,500 |
| 2025-12-02 | 198.00 | 256.00 | 198.00 | 226.00 | 218.94 | 65,464,700 |
| 2025-12-01 | 198.00 | 199.00 | 195.00 | 197.00 | 190.84 | 192,900 |
| 2025-11-28 | 200.00 | 200.00 | 197.00 | 198.00 | 191.81 | 613,000 |
| 2025-11-27 | 200.00 | 200.00 | 195.00 | 197.00 | 190.84 | 1,606,000 |
| 2025-11-26 | 200.00 | 202.00 | 197.00 | 198.00 | 191.81 | 909,600 |
| 2025-11-25 | 198.00 | 204.00 | 195.00 | 200.00 | 193.75 | 1,546,200 |
| 2025-11-24 | 196.00 | 200.00 | 195.00 | 198.00 | 191.81 | 1,008,200 |
| 2025-11-21 | 198.00 | 199.00 | 196.00 | 196.00 | 189.88 | 1,291,100 |
| 2025-11-20 | 197.00 | 204.00 | 197.00 | 197.00 | 190.84 | 1,598,500 |
| 2025-11-19 | 198.00 | 206.00 | 197.00 | 199.00 | 192.78 | 3,299,500 |
| 2025-11-18 | 208.00 | 220.00 | 197.00 | 198.00 | 191.81 | 18,231,700 |
| 2025-11-17 | 192.00 | 216.00 | 189.00 | 206.00 | 199.56 | 29,516,000 |
| 2025-11-14 | 193.00 | 193.00 | 188.00 | 192.00 | 186.00 | 804,200 |
| 2025-11-13 | 194.00 | 194.00 | 189.00 | 192.00 | 186.00 | 1,884,100 |
| 2025-11-12 | 194.00 | 195.00 | 191.00 | 194.00 | 187.94 | 1,726,500 |
| 2025-11-11 | 194.00 | 196.00 | 192.00 | 194.00 | 187.94 | 1,365,600 |
| 2025-11-10 | 194.00 | 196.00 | 192.00 | 193.00 | 186.97 | 626,900 |
| 2025-11-07 | 194.00 | 195.00 | 192.00 | 194.00 | 187.94 | 457,200 |
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.