Radiant Utama Interinsco Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 168.00 | 168.00 | 165.00 | 165.00 | 159.84 | 41,400 |
| 2025-02-04 | 162.00 | 169.00 | 162.00 | 166.00 | 160.81 | 890,100 |
| 2025-02-03 | 163.00 | 166.00 | 159.00 | 162.00 | 156.94 | 178,900 |
| 2025-01-31 | 162.00 | 170.00 | 161.00 | 162.00 | 156.94 | 422,400 |
| 2025-01-30 | 162.00 | 162.00 | 160.00 | 162.00 | 156.94 | 557,700 |
| 2025-01-24 | 163.00 | 164.00 | 160.00 | 162.00 | 156.94 | 54,700 |
| 2025-01-23 | 164.00 | 165.00 | 162.00 | 163.00 | 157.91 | 109,100 |
| 2025-01-22 | 163.00 | 164.00 | 158.00 | 163.00 | 157.91 | 574,900 |
| 2025-01-21 | 164.00 | 165.00 | 161.00 | 162.00 | 156.94 | 83,700 |
| 2025-01-20 | 162.00 | 164.00 | 160.00 | 164.00 | 158.88 | 150,200 |
| 2025-01-17 | 163.00 | 165.00 | 160.00 | 162.00 | 156.94 | 103,600 |
| 2025-01-16 | 164.00 | 165.00 | 162.00 | 165.00 | 159.84 | 24,900 |
| 2025-01-15 | 165.00 | 167.00 | 163.00 | 163.00 | 157.91 | 190,200 |
| 2025-01-14 | 165.00 | 166.00 | 162.00 | 165.00 | 159.84 | 298,400 |
| 2025-01-13 | 166.00 | 168.00 | 164.00 | 164.00 | 158.88 | 162,700 |
| 2025-01-10 | 163.00 | 170.00 | 163.00 | 165.00 | 159.84 | 51,600 |
| 2025-01-09 | 165.00 | 166.00 | 162.00 | 162.00 | 156.94 | 52,800 |
| 2025-01-08 | 164.00 | 167.00 | 164.00 | 164.00 | 158.88 | 100,100 |
| 2025-01-07 | 165.00 | 171.00 | 162.00 | 162.00 | 156.94 | 130,800 |
| 2025-01-06 | 165.00 | 166.00 | 163.00 | 164.00 | 158.88 | 149,500 |
| 2025-01-03 | 165.00 | 167.00 | 164.00 | 165.00 | 159.84 | 81,400 |
| 2025-01-02 | 169.00 | 169.00 | 163.00 | 163.00 | 157.91 | 322,200 |
| 2024-12-30 | 164.00 | 170.00 | 164.00 | 167.00 | 161.78 | 114,100 |
| 2024-12-27 | 164.00 | 166.00 | 160.00 | 164.00 | 158.88 | 124,900 |
| 2024-12-24 | 166.00 | 166.00 | 163.00 | 163.00 | 157.91 | 192,300 |
| 2024-12-23 | 168.00 | 170.00 | 164.00 | 165.00 | 159.84 | 85,500 |
| 2024-12-20 | 164.00 | 175.00 | 164.00 | 166.00 | 160.81 | 230,700 |
| 2024-12-19 | 169.00 | 170.00 | 155.00 | 165.00 | 159.84 | 457,300 |
| 2024-12-18 | 169.00 | 170.00 | 167.00 | 169.00 | 163.72 | 202,200 |
| 2024-12-17 | 170.00 | 172.00 | 168.00 | 168.00 | 162.75 | 144,700 |
| 2024-12-16 | 171.00 | 174.00 | 170.00 | 171.00 | 165.66 | 117,800 |
| 2024-12-13 | 174.00 | 175.00 | 170.00 | 173.00 | 167.59 | 102,300 |
| 2024-12-12 | 173.00 | 175.00 | 170.00 | 173.00 | 167.59 | 17,700 |
| 2024-12-11 | 175.00 | 177.00 | 174.00 | 175.00 | 169.53 | 150,300 |
| 2024-12-10 | 175.00 | 175.00 | 172.00 | 174.00 | 168.56 | 331,600 |
| 2024-12-09 | 175.00 | 175.00 | 173.00 | 174.00 | 168.56 | 203,400 |
| 2024-12-06 | 175.00 | 177.00 | 171.00 | 176.00 | 170.50 | 87,400 |
| 2024-12-05 | 175.00 | 175.00 | 171.00 | 175.00 | 169.53 | 234,100 |
| 2024-12-04 | 169.00 | 187.00 | 168.00 | 175.00 | 169.53 | 2,491,600 |
| 2024-12-03 | 171.00 | 173.00 | 165.00 | 168.00 | 162.75 | 833,000 |
| 2024-12-02 | 172.00 | 173.00 | 169.00 | 172.00 | 166.63 | 271,900 |
| 2024-11-29 | 170.00 | 172.00 | 169.00 | 172.00 | 166.63 | 187,300 |
| 2024-11-28 | 171.00 | 172.00 | 170.00 | 172.00 | 166.63 | 85,300 |
| 2024-11-26 | 171.00 | 172.00 | 170.00 | 171.00 | 165.66 | 241,300 |
| 2024-11-25 | 172.00 | 173.00 | 170.00 | 171.00 | 165.66 | 127,800 |
| 2024-11-22 | 171.00 | 173.00 | 170.00 | 171.00 | 165.66 | 2,665,900 |
| 2024-11-21 | 172.00 | 177.00 | 171.00 | 171.00 | 165.66 | 278,600 |
| 2024-11-20 | 171.00 | 173.00 | 171.00 | 172.00 | 166.63 | 27,500 |
| 2024-11-19 | 170.00 | 171.00 | 170.00 | 171.00 | 165.66 | 263,000 |
| 2024-11-18 | 172.00 | 175.00 | 170.00 | 170.00 | 164.69 | 116,700 |
| 2024-11-15 | 171.00 | 172.00 | 170.00 | 172.00 | 166.63 | 269,400 |
| 2024-11-14 | 173.00 | 173.00 | 170.00 | 171.00 | 165.66 | 92,900 |
| 2024-11-13 | 170.00 | 173.00 | 170.00 | 173.00 | 167.59 | 434,000 |
| 2024-11-12 | 171.00 | 171.00 | 169.00 | 170.00 | 164.69 | 417,800 |
| 2024-11-11 | 173.00 | 173.00 | 170.00 | 170.00 | 164.69 | 188,000 |
| 2024-11-08 | 171.00 | 176.00 | 171.00 | 172.00 | 166.63 | 302,200 |
| 2024-11-07 | 170.00 | 171.00 | 169.00 | 171.00 | 165.66 | 129,600 |
| 2024-11-06 | 172.00 | 172.00 | 169.00 | 170.00 | 164.69 | 502,900 |
| 2024-11-05 | 177.00 | 179.00 | 169.00 | 172.00 | 166.63 | 892,100 |
| 2024-11-04 | 179.00 | 180.00 | 175.00 | 176.00 | 170.50 | 710,500 |
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.