Radiant Utama Interinsco Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 165.00 | 166.00 | 162.00 | 165.00 | 159.84 | 40,100 |
| 2025-05-14 | 163.00 | 165.00 | 162.00 | 165.00 | 159.84 | 238,200 |
| 2025-05-09 | 165.00 | 166.00 | 163.00 | 163.00 | 157.91 | 284,000 |
| 2025-05-08 | 165.00 | 166.00 | 164.00 | 166.00 | 160.81 | 118,400 |
| 2025-05-07 | 166.00 | 168.00 | 165.00 | 165.00 | 159.84 | 301,200 |
| 2025-05-06 | 168.00 | 168.00 | 164.00 | 166.00 | 160.81 | 31,500 |
| 2025-05-05 | 165.00 | 167.00 | 164.00 | 166.00 | 160.81 | 83,900 |
| 2025-05-02 | 168.00 | 168.00 | 163.00 | 163.00 | 157.91 | 118,300 |
| 2025-04-30 | 167.00 | 172.00 | 164.00 | 166.00 | 160.81 | 281,300 |
| 2025-04-29 | 168.00 | 169.00 | 165.00 | 167.00 | 161.78 | 273,700 |
| 2025-04-28 | 163.00 | 168.00 | 163.00 | 165.00 | 159.84 | 526,700 |
| 2025-04-25 | 164.00 | 165.00 | 160.00 | 164.00 | 158.88 | 277,400 |
| 2025-04-24 | 163.00 | 168.00 | 160.00 | 164.00 | 158.88 | 622,100 |
| 2025-04-23 | 167.00 | 168.00 | 162.00 | 163.00 | 157.91 | 137,800 |
| 2025-04-22 | 166.00 | 171.00 | 160.00 | 166.00 | 160.81 | 971,100 |
| 2025-04-21 | 149.00 | 171.00 | 149.00 | 166.00 | 160.81 | 2,126,100 |
| 2025-04-17 | 144.00 | 151.00 | 143.00 | 151.00 | 146.28 | 784,900 |
| 2025-04-16 | 143.00 | 148.00 | 140.00 | 143.00 | 138.53 | 440,300 |
| 2025-04-15 | 138.00 | 144.00 | 138.00 | 142.00 | 137.56 | 992,700 |
| 2025-04-14 | 141.00 | 144.00 | 137.00 | 138.00 | 133.69 | 2,555,500 |
| 2025-04-11 | 144.00 | 145.00 | 140.00 | 144.00 | 139.50 | 474,600 |
| 2025-04-10 | 142.00 | 145.00 | 140.00 | 142.00 | 137.56 | 683,700 |
| 2025-04-09 | 150.00 | 152.00 | 139.00 | 139.00 | 134.66 | 1,128,700 |
| 2025-04-08 | 137.00 | 169.00 | 132.00 | 147.00 | 142.41 | 5,760,600 |
| 2025-03-27 | 144.00 | 144.00 | 138.00 | 138.00 | 133.69 | 111,600 |
| 2025-03-26 | 140.00 | 145.00 | 138.00 | 140.00 | 135.63 | 300,300 |
| 2025-03-25 | 142.00 | 147.00 | 139.00 | 143.00 | 138.53 | 130,100 |
| 2025-03-24 | 143.00 | 145.00 | 138.00 | 141.00 | 136.59 | 317,800 |
| 2025-03-21 | 144.00 | 149.00 | 140.00 | 145.00 | 140.47 | 143,700 |
| 2025-03-20 | 147.00 | 150.00 | 142.00 | 145.00 | 140.47 | 67,000 |
| 2025-03-19 | 145.00 | 149.00 | 143.00 | 148.00 | 143.38 | 97,700 |
| 2025-03-18 | 148.00 | 150.00 | 134.00 | 145.00 | 140.47 | 219,400 |
| 2025-03-17 | 150.00 | 152.00 | 148.00 | 150.00 | 145.31 | 98,100 |
| 2025-03-14 | 152.00 | 152.00 | 145.00 | 150.00 | 145.31 | 43,900 |
| 2025-03-13 | 152.00 | 153.00 | 143.00 | 149.00 | 144.34 | 218,300 |
| 2025-03-12 | 153.00 | 154.00 | 147.00 | 152.00 | 147.25 | 38,900 |
| 2025-03-11 | 153.00 | 155.00 | 148.00 | 153.00 | 148.22 | 175,100 |
| 2025-03-10 | 152.00 | 155.00 | 148.00 | 155.00 | 150.16 | 105,300 |
| 2025-03-07 | 155.00 | 158.00 | 150.00 | 153.00 | 148.22 | 276,300 |
| 2025-03-06 | 158.00 | 158.00 | 154.00 | 155.00 | 150.16 | 136,300 |
| 2025-03-05 | 154.00 | 156.00 | 149.00 | 153.00 | 148.22 | 116,100 |
| 2025-03-04 | 152.00 | 158.00 | 150.00 | 154.00 | 149.19 | 174,600 |
| 2025-03-03 | 151.00 | 160.00 | 150.00 | 151.00 | 146.28 | 652,400 |
| 2025-02-28 | 151.00 | 153.00 | 147.00 | 148.00 | 143.38 | 1,612,700 |
| 2025-02-27 | 153.00 | 153.00 | 149.00 | 151.00 | 146.28 | 669,000 |
| 2025-02-26 | 159.00 | 159.00 | 151.00 | 153.00 | 148.22 | 671,600 |
| 2025-02-25 | 158.00 | 165.00 | 151.00 | 157.00 | 152.09 | 1,180,800 |
| 2025-02-24 | 160.00 | 160.00 | 157.00 | 160.00 | 155.00 | 211,300 |
| 2025-02-21 | 161.00 | 162.00 | 158.00 | 160.00 | 155.00 | 86,800 |
| 2025-02-20 | 162.00 | 162.00 | 158.00 | 161.00 | 155.97 | 398,900 |
| 2025-02-19 | 163.00 | 164.00 | 160.00 | 160.00 | 155.00 | 551,100 |
| 2025-02-18 | 161.00 | 164.00 | 160.00 | 161.00 | 155.97 | 111,500 |
| 2025-02-17 | 162.00 | 164.00 | 159.00 | 161.00 | 155.97 | 191,900 |
| 2025-02-14 | 160.00 | 162.00 | 160.00 | 161.00 | 155.97 | 71,400 |
| 2025-02-13 | 161.00 | 162.00 | 160.00 | 160.00 | 155.00 | 97,700 |
| 2025-02-12 | 162.00 | 162.00 | 160.00 | 160.00 | 155.00 | 49,000 |
| 2025-02-11 | 160.00 | 162.00 | 158.00 | 159.00 | 154.03 | 137,900 |
| 2025-02-10 | 160.00 | 164.00 | 158.00 | 160.00 | 155.00 | 117,000 |
| 2025-02-07 | 162.00 | 166.00 | 160.00 | 162.00 | 156.94 | 68,500 |
| 2025-02-06 | 166.00 | 168.00 | 162.00 | 162.00 | 156.94 | 108,400 |
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.