Radiant Utama Interinsco Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 179.00 | 180.00 | 178.00 | 179.00 | 173.41 | 701,700 |
| 2024-10-31 | 179.00 | 181.00 | 179.00 | 179.00 | 173.41 | 170,600 |
| 2024-10-30 | 179.00 | 181.00 | 179.00 | 179.00 | 173.41 | 340,600 |
| 2024-10-29 | 180.00 | 181.00 | 179.00 | 179.00 | 173.41 | 455,800 |
| 2024-10-28 | 180.00 | 181.00 | 179.00 | 180.00 | 174.38 | 349,800 |
| 2024-10-25 | 180.00 | 182.00 | 180.00 | 180.00 | 174.38 | 786,300 |
| 2024-10-24 | 182.00 | 183.00 | 180.00 | 180.00 | 174.38 | 791,400 |
| 2024-10-23 | 181.00 | 186.00 | 180.00 | 181.00 | 175.34 | 1,472,500 |
| 2024-10-22 | 182.00 | 183.00 | 180.00 | 180.00 | 174.38 | 421,000 |
| 2024-10-21 | 180.00 | 185.00 | 180.00 | 181.00 | 175.34 | 1,083,800 |
| 2024-10-18 | 180.00 | 181.00 | 179.00 | 180.00 | 174.38 | 443,100 |
| 2024-10-17 | 180.00 | 181.00 | 178.00 | 180.00 | 174.38 | 252,100 |
| 2024-10-16 | 182.00 | 182.00 | 176.00 | 180.00 | 174.38 | 984,900 |
| 2024-10-15 | 182.00 | 182.00 | 181.00 | 181.00 | 175.34 | 326,600 |
| 2024-10-14 | 183.00 | 184.00 | 180.00 | 182.00 | 176.31 | 780,400 |
| 2024-10-11 | 182.00 | 186.00 | 182.00 | 183.00 | 177.28 | 176,000 |
| 2024-10-10 | 184.00 | 189.00 | 181.00 | 182.00 | 176.31 | 314,000 |
| 2024-10-09 | 184.00 | 186.00 | 182.00 | 185.00 | 179.22 | 145,800 |
| 2024-10-08 | 186.00 | 189.00 | 184.00 | 184.00 | 178.25 | 1,049,400 |
| 2024-10-07 | 188.00 | 190.00 | 185.00 | 186.00 | 180.19 | 1,050,800 |
| 2024-10-04 | 185.00 | 190.00 | 185.00 | 187.00 | 181.16 | 1,825,300 |
| 2024-10-03 | 185.00 | 191.00 | 183.00 | 184.00 | 178.25 | 1,324,000 |
| 2024-10-02 | 180.00 | 193.00 | 180.00 | 185.00 | 179.22 | 4,169,700 |
| 2024-10-01 | 181.00 | 181.00 | 179.00 | 180.00 | 174.38 | 80,300 |
| 2024-09-30 | 182.00 | 182.00 | 179.00 | 179.00 | 173.41 | 443,400 |
| 2024-09-27 | 180.00 | 180.00 | 179.00 | 179.00 | 173.41 | 392,300 |
| 2024-09-26 | 181.00 | 181.00 | 179.00 | 179.00 | 173.41 | 611,800 |
| 2024-09-25 | 181.00 | 182.00 | 177.00 | 180.00 | 174.38 | 854,000 |
| 2024-09-24 | 181.00 | 183.00 | 180.00 | 181.00 | 175.34 | 149,600 |
| 2024-09-23 | 182.00 | 182.00 | 180.00 | 181.00 | 175.34 | 101,400 |
| 2024-09-20 | 181.00 | 181.00 | 179.00 | 181.00 | 175.34 | 314,500 |
| 2024-09-19 | 182.00 | 182.00 | 179.00 | 180.00 | 174.38 | 666,000 |
| 2024-09-18 | 183.00 | 183.00 | 178.00 | 181.00 | 175.34 | 721,400 |
| 2024-09-17 | 184.00 | 185.00 | 182.00 | 182.00 | 176.31 | 409,700 |
| 2024-09-13 | 182.00 | 185.00 | 181.00 | 183.00 | 177.28 | 1,517,300 |
| 2024-09-12 | 179.00 | 182.00 | 178.00 | 181.00 | 175.34 | 1,004,200 |
| 2024-09-11 | 179.00 | 179.00 | 177.00 | 178.00 | 172.44 | 1,706,200 |
| 2024-09-10 | 179.00 | 181.00 | 178.00 | 179.00 | 173.41 | 765,900 |
| 2024-09-09 | 179.00 | 181.00 | 175.00 | 179.00 | 173.41 | 2,768,800 |
| 2024-09-06 | 182.00 | 185.00 | 179.00 | 179.00 | 173.41 | 1,138,200 |
| 2024-09-05 | 183.00 | 184.00 | 181.00 | 182.00 | 176.31 | 304,500 |
| 2024-09-04 | 184.00 | 184.00 | 180.00 | 183.00 | 177.28 | 1,139,800 |
| 2024-09-03 | 185.00 | 189.00 | 183.00 | 183.00 | 177.28 | 2,375,100 |
| 2024-09-02 | 185.00 | 185.00 | 180.00 | 185.00 | 179.22 | 1,743,700 |
| 2024-08-30 | 175.00 | 196.00 | 175.00 | 182.00 | 176.31 | 19,932,800 |
| 2024-08-29 | 178.00 | 181.00 | 174.00 | 175.00 | 169.53 | 1,157,100 |
| 2024-08-28 | 178.00 | 180.00 | 175.00 | 178.00 | 172.44 | 757,700 |
| 2024-08-27 | 176.00 | 179.00 | 176.00 | 178.00 | 172.44 | 394,600 |
| 2024-08-26 | 176.00 | 179.00 | 175.00 | 176.00 | 170.50 | 594,000 |
| 2024-08-23 | 176.00 | 176.00 | 173.00 | 175.00 | 169.53 | 175,300 |
| 2024-08-22 | 175.00 | 176.00 | 171.00 | 175.00 | 169.53 | 724,900 |
| 2024-08-21 | 177.00 | 177.00 | 175.00 | 177.00 | 171.47 | 130,000 |
| 2024-08-20 | 173.00 | 177.00 | 173.00 | 176.00 | 170.50 | 810,700 |
| 2024-08-19 | 173.00 | 174.00 | 171.00 | 173.00 | 167.59 | 459,900 |
| 2024-08-16 | 173.00 | 176.00 | 171.00 | 173.00 | 167.59 | 296,600 |
| 2024-08-15 | 175.00 | 175.00 | 173.00 | 173.00 | 167.59 | 232,700 |
| 2024-08-14 | 172.00 | 179.00 | 172.00 | 174.00 | 168.56 | 738,500 |
| 2024-08-13 | 172.00 | 175.00 | 172.00 | 172.00 | 166.63 | 167,200 |
| 2024-08-12 | 173.00 | 173.00 | 170.00 | 172.00 | 166.63 | 85,100 |
| 2024-08-09 | 172.00 | 174.00 | 170.00 | 173.00 | 167.59 | 150,000 |
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.