Radiant Utama Interinsco Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 216.00 | 222.00 | 216.00 | 220.00 | 213.13 | 618,000 |
| 2025-08-13 | 216.00 | 222.00 | 208.00 | 216.00 | 209.25 | 1,314,600 |
| 2025-08-12 | 218.00 | 220.00 | 208.00 | 216.00 | 209.25 | 943,000 |
| 2025-08-11 | 210.00 | 218.00 | 208.00 | 216.00 | 209.25 | 813,700 |
| 2025-08-08 | 218.00 | 220.00 | 200.00 | 210.00 | 203.44 | 2,189,300 |
| 2025-08-07 | 224.00 | 226.00 | 220.00 | 220.00 | 213.13 | 1,114,800 |
| 2025-08-06 | 230.00 | 232.00 | 222.00 | 224.00 | 217.00 | 2,628,900 |
| 2025-08-05 | 224.00 | 232.00 | 220.00 | 230.00 | 222.81 | 1,689,500 |
| 2025-08-04 | 226.00 | 232.00 | 220.00 | 224.00 | 217.00 | 1,976,800 |
| 2025-08-01 | 230.00 | 234.00 | 224.00 | 224.00 | 217.00 | 3,434,700 |
| 2025-07-31 | 240.00 | 252.00 | 218.00 | 234.00 | 226.69 | 6,638,800 |
| 2025-07-30 | 290.00 | 298.00 | 230.00 | 240.00 | 232.50 | 45,344,500 |
| 2025-07-29 | 230.00 | 252.00 | 214.00 | 252.00 | 244.13 | 37,821,100 |
| 2025-07-28 | 186.00 | 189.00 | 185.00 | 187.00 | 181.16 | 566,400 |
| 2025-07-25 | 187.00 | 194.00 | 186.00 | 187.00 | 181.16 | 1,139,400 |
| 2025-07-24 | 187.00 | 188.00 | 186.00 | 187.00 | 181.16 | 1,079,700 |
| 2025-07-23 | 186.00 | 189.00 | 184.00 | 187.00 | 181.16 | 2,048,500 |
| 2025-07-22 | 188.00 | 189.00 | 184.00 | 187.00 | 181.16 | 1,371,300 |
| 2025-07-21 | 187.00 | 189.00 | 185.00 | 187.00 | 181.16 | 1,590,900 |
| 2025-07-18 | 192.00 | 192.00 | 185.00 | 188.00 | 182.13 | 1,969,900 |
| 2025-07-17 | 187.00 | 194.00 | 187.00 | 190.00 | 184.06 | 1,459,500 |
| 2025-07-16 | 188.00 | 191.00 | 186.00 | 187.00 | 181.16 | 1,033,800 |
| 2025-07-15 | 183.00 | 190.00 | 183.00 | 188.00 | 182.13 | 1,153,400 |
| 2025-07-14 | 190.00 | 190.00 | 183.00 | 183.00 | 177.28 | 2,055,900 |
| 2025-07-11 | 188.00 | 190.00 | 186.00 | 188.00 | 182.13 | 1,582,800 |
| 2025-07-10 | 196.00 | 196.00 | 186.00 | 189.00 | 183.09 | 3,298,700 |
| 2025-07-09 | 194.00 | 198.00 | 188.00 | 194.00 | 187.94 | 2,165,600 |
| 2025-07-08 | 197.00 | 202.00 | 194.00 | 194.00 | 187.94 | 1,759,400 |
| 2025-07-07 | 198.00 | 202.00 | 193.00 | 197.00 | 190.84 | 1,322,600 |
| 2025-07-04 | 208.00 | 208.00 | 197.00 | 197.00 | 190.84 | 3,669,800 |
| 2025-07-03 | 210.00 | 216.00 | 200.00 | 208.00 | 201.50 | 3,403,700 |
| 2025-07-02 | 216.00 | 218.00 | 200.00 | 202.00 | 195.69 | 7,103,800 |
| 2025-07-01 | 196.00 | 224.00 | 196.00 | 214.00 | 207.31 | 28,670,700 |
| 2025-06-30 | 190.00 | 202.00 | 190.00 | 195.00 | 188.91 | 7,868,500 |
| 2025-06-26 | 187.00 | 196.00 | 178.00 | 188.00 | 182.13 | 11,788,900 |
| 2025-06-25 | 196.00 | 196.00 | 184.00 | 187.00 | 181.16 | 11,072,900 |
| 2025-06-24 | 218.00 | 218.00 | 199.00 | 199.00 | 192.78 | 7,442,100 |
| 2025-06-23 | 199.00 | 242.00 | 199.00 | 234.00 | 226.69 | 79,510,700 |
| 2025-06-20 | 172.00 | 202.00 | 172.00 | 189.00 | 183.09 | 26,292,700 |
| 2025-06-19 | 175.00 | 179.00 | 168.00 | 171.00 | 165.66 | 1,649,500 |
| 2025-06-18 | 175.00 | 181.00 | 173.00 | 179.00 | 173.41 | 1,528,800 |
| 2025-06-17 | 175.00 | 176.00 | 173.00 | 174.00 | 168.56 | 794,300 |
| 2025-06-16 | 177.00 | 184.00 | 175.00 | 175.00 | 169.53 | 3,615,100 |
| 2025-06-13 | 173.00 | 178.00 | 170.00 | 174.00 | 168.56 | 1,878,600 |
| 2025-06-12 | 168.00 | 179.00 | 168.00 | 172.00 | 166.63 | 2,064,300 |
| 2025-06-11 | 168.00 | 174.00 | 165.00 | 168.00 | 162.75 | 150,500 |
| 2025-06-10 | 164.00 | 174.00 | 162.00 | 165.00 | 159.84 | 1,138,800 |
| 2025-06-05 | 165.00 | 165.00 | 160.00 | 164.00 | 158.88 | 127,100 |
| 2025-06-04 | 162.00 | 164.00 | 161.00 | 164.00 | 158.88 | 96,800 |
| 2025-06-03 | 161.00 | 164.00 | 158.00 | 161.00 | 155.97 | 450,900 |
| 2025-06-02 | 166.00 | 166.00 | 159.00 | 161.00 | 155.97 | 521,500 |
| 2025-05-28 | 168.00 | 174.00 | 159.00 | 166.00 | 160.81 | 1,468,900 |
| 2025-05-27 | 170.00 | 170.00 | 166.00 | 168.00 | 162.75 | 69,600 |
| 2025-05-26 | 170.00 | 170.00 | 167.00 | 167.00 | 161.78 | 159,000 |
| 2025-05-23 | 168.00 | 171.00 | 166.00 | 170.00 | 164.69 | 111,400 |
| 2025-05-22 | 167.00 | 175.00 | 166.00 | 169.00 | 163.72 | 702,200 |
| 2025-05-21 | 165.00 | 170.00 | 163.00 | 167.00 | 161.78 | 210,800 |
| 2025-05-20 | 170.00 | 170.00 | 165.00 | 165.00 | 159.84 | 372,200 |
| 2025-05-19 | 164.00 | 170.00 | 163.00 | 170.00 | 164.69 | 635,600 |
| 2025-05-16 | 164.00 | 168.00 | 163.00 | 164.00 | 158.88 | 67,000 |
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.