Radiant Utama Interinsco Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 196.00 | 196.00 | 193.00 | 194.00 | 187.94 | 1,221,500 |
| 2025-11-05 | 196.00 | 197.00 | 192.00 | 196.00 | 189.88 | 297,500 |
| 2025-11-04 | 194.00 | 200.00 | 191.00 | 197.00 | 190.84 | 645,600 |
| 2025-11-03 | 198.00 | 202.00 | 193.00 | 194.00 | 187.94 | 876,600 |
| 2025-10-31 | 199.00 | 204.00 | 196.00 | 198.00 | 191.81 | 525,700 |
| 2025-10-30 | 198.00 | 202.00 | 196.00 | 198.00 | 191.81 | 1,391,900 |
| 2025-10-29 | 204.00 | 204.00 | 198.00 | 198.00 | 191.81 | 381,900 |
| 2025-10-28 | 200.00 | 202.00 | 199.00 | 199.00 | 192.78 | 691,900 |
| 2025-10-27 | 204.00 | 210.00 | 197.00 | 199.00 | 192.78 | 459,100 |
| 2025-10-24 | 210.00 | 212.00 | 202.00 | 204.00 | 197.63 | 1,265,100 |
| 2025-10-23 | 196.00 | 216.00 | 196.00 | 206.00 | 199.56 | 6,043,600 |
| 2025-10-22 | 194.00 | 196.00 | 193.00 | 195.00 | 188.91 | 267,500 |
| 2025-10-21 | 193.00 | 197.00 | 192.00 | 195.00 | 188.91 | 802,200 |
| 2025-10-20 | 194.00 | 194.00 | 189.00 | 192.00 | 186.00 | 571,800 |
| 2025-10-17 | 195.00 | 197.00 | 191.00 | 194.00 | 187.94 | 477,400 |
| 2025-10-16 | 192.00 | 198.00 | 191.00 | 195.00 | 188.91 | 622,400 |
| 2025-10-15 | 194.00 | 197.00 | 190.00 | 192.00 | 186.00 | 788,500 |
| 2025-10-14 | 194.00 | 199.00 | 192.00 | 193.00 | 186.97 | 1,041,500 |
| 2025-10-13 | 195.00 | 196.00 | 190.00 | 193.00 | 186.97 | 1,125,900 |
| 2025-10-10 | 195.00 | 200.00 | 193.00 | 195.00 | 188.91 | 986,500 |
| 2025-10-09 | 196.00 | 197.00 | 193.00 | 193.00 | 186.97 | 1,414,800 |
| 2025-10-08 | 204.00 | 204.00 | 192.00 | 196.00 | 189.88 | 1,167,000 |
| 2025-10-07 | 199.00 | 204.00 | 198.00 | 200.00 | 193.75 | 2,630,000 |
| 2025-10-06 | 204.00 | 208.00 | 197.00 | 198.00 | 191.81 | 2,668,400 |
| 2025-10-03 | 196.00 | 206.00 | 192.00 | 202.00 | 195.69 | 6,318,500 |
| 2025-10-02 | 200.00 | 200.00 | 193.00 | 193.00 | 186.97 | 1,257,300 |
| 2025-10-01 | 202.00 | 202.00 | 192.00 | 196.00 | 189.88 | 3,078,700 |
| 2025-09-30 | 191.00 | 208.00 | 189.00 | 199.00 | 192.78 | 2,955,400 |
| 2025-09-29 | 193.00 | 194.00 | 190.00 | 191.00 | 185.03 | 802,500 |
| 2025-09-26 | 186.00 | 193.00 | 185.00 | 192.00 | 186.00 | 1,356,600 |
| 2025-09-25 | 197.00 | 197.00 | 186.00 | 187.00 | 181.16 | 3,706,800 |
| 2025-09-24 | 197.00 | 198.00 | 195.00 | 195.00 | 188.91 | 1,625,400 |
| 2025-09-23 | 197.00 | 198.00 | 194.00 | 197.00 | 190.84 | 1,402,500 |
| 2025-09-22 | 199.00 | 199.00 | 194.00 | 197.00 | 190.84 | 2,416,200 |
| 2025-09-19 | 197.00 | 199.00 | 195.00 | 198.00 | 191.81 | 1,207,000 |
| 2025-09-18 | 200.00 | 202.00 | 195.00 | 197.00 | 190.84 | 2,970,400 |
| 2025-09-17 | 199.00 | 202.00 | 198.00 | 199.00 | 192.78 | 1,762,700 |
| 2025-09-16 | 202.00 | 204.00 | 197.00 | 199.00 | 192.78 | 3,847,700 |
| 2025-09-15 | 204.00 | 212.00 | 198.00 | 200.00 | 193.75 | 5,850,600 |
| 2025-09-12 | 214.00 | 228.00 | 193.00 | 202.00 | 195.69 | 29,473,800 |
| 2025-09-11 | 220.00 | 222.00 | 218.00 | 218.00 | 211.19 | 476,000 |
| 2025-09-10 | 216.00 | 224.00 | 210.00 | 220.00 | 213.13 | 1,241,600 |
| 2025-09-09 | 218.00 | 222.00 | 208.00 | 216.00 | 209.25 | 2,192,600 |
| 2025-09-08 | 232.00 | 232.00 | 214.00 | 218.00 | 211.19 | 3,960,000 |
| 2025-09-05 | 230.00 | 230.00 | 230.00 | 230.00 | 222.81 | 0 |
| 2025-09-04 | 226.00 | 238.00 | 224.00 | 230.00 | 222.81 | 3,703,400 |
| 2025-09-03 | 220.00 | 228.00 | 218.00 | 224.00 | 217.00 | 677,800 |
| 2025-09-02 | 218.00 | 228.00 | 218.00 | 218.00 | 211.19 | 796,400 |
| 2025-09-01 | 214.00 | 220.00 | 204.00 | 214.00 | 207.31 | 1,391,300 |
| 2025-08-29 | 226.00 | 228.00 | 214.00 | 220.00 | 213.13 | 2,130,700 |
| 2025-08-28 | 228.00 | 230.00 | 218.00 | 226.00 | 218.94 | 1,671,500 |
| 2025-08-27 | 226.00 | 230.00 | 220.00 | 228.00 | 220.88 | 2,502,500 |
| 2025-08-26 | 234.00 | 234.00 | 220.00 | 224.00 | 217.00 | 4,177,400 |
| 2025-08-25 | 242.00 | 250.00 | 226.00 | 234.00 | 226.69 | 4,723,200 |
| 2025-08-22 | 238.00 | 248.00 | 232.00 | 236.00 | 228.63 | 2,485,500 |
| 2025-08-21 | 254.00 | 254.00 | 232.00 | 238.00 | 230.56 | 5,923,400 |
| 2025-08-20 | 240.00 | 256.00 | 230.00 | 252.00 | 244.13 | 13,620,200 |
| 2025-08-19 | 222.00 | 240.00 | 220.00 | 224.00 | 217.00 | 1,737,500 |
| 2025-08-18 | 220.00 | 220.00 | 220.00 | 220.00 | 213.13 | 0 |
| 2025-08-15 | 224.00 | 226.00 | 218.00 | 220.00 | 213.13 | 775,300 |
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.