PT Radiant Utama Interinsco Tbk (RUIS.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 172.00 | 174.00 | 170.00 | 170.00 | 170.00 | 662,100 |
| 25 Apr 2024 | 175.00 | 175.00 | 171.00 | 172.00 | 172.00 | 812,600 |
| 24 Apr 2024 | 174.00 | 176.00 | 173.00 | 175.00 | 175.00 | 540,100 |
| 23 Apr 2024 | 176.00 | 176.00 | 173.00 | 174.00 | 174.00 | 635,300 |
| 22 Apr 2024 | 174.00 | 177.00 | 174.00 | 174.00 | 174.00 | 1,125,400 |
| 19 Apr 2024 | 181.00 | 183.00 | 170.00 | 174.00 | 174.00 | 2,958,400 |
| 18 Apr 2024 | 181.00 | 184.00 | 177.00 | 179.00 | 179.00 | 1,631,800 |
| 17 Apr 2024 | 187.00 | 188.00 | 180.00 | 181.00 | 181.00 | 694,200 |
| 16 Apr 2024 | 181.00 | 191.00 | 176.00 | 185.00 | 185.00 | 2,903,100 |
| 05 Apr 2024 | 177.00 | 181.00 | 177.00 | 180.00 | 180.00 | 1,004,100 |
| 04 Apr 2024 | 175.00 | 179.00 | 175.00 | 177.00 | 177.00 | 711,800 |
| 03 Apr 2024 | 177.00 | 179.00 | 174.00 | 174.00 | 174.00 | 792,300 |
| 02 Apr 2024 | 173.00 | 178.00 | 170.00 | 175.00 | 175.00 | 906,500 |
| 01 Apr 2024 | 187.00 | 188.00 | 170.00 | 172.00 | 172.00 | 4,948,300 |
| 28 Mar 2024 | 188.00 | 188.00 | 185.00 | 186.00 | 186.00 | 704,300 |
| 27 Mar 2024 | 186.00 | 188.00 | 185.00 | 185.00 | 185.00 | 1,007,300 |
| 26 Mar 2024 | 187.00 | 187.00 | 185.00 | 186.00 | 186.00 | 1,257,500 |
| 25 Mar 2024 | 189.00 | 189.00 | 185.00 | 185.00 | 185.00 | 1,697,100 |
| 22 Mar 2024 | 191.00 | 191.00 | 185.00 | 188.00 | 188.00 | 1,033,600 |
| 21 Mar 2024 | 192.00 | 192.00 | 188.00 | 189.00 | 189.00 | 740,900 |
| 20 Mar 2024 | 191.00 | 198.00 | 191.00 | 192.00 | 192.00 | 2,802,900 |
| 19 Mar 2024 | 187.00 | 194.00 | 184.00 | 190.00 | 190.00 | 4,267,100 |
| 18 Mar 2024 | 187.00 | 188.00 | 184.00 | 187.00 | 187.00 | 1,342,700 |
| 15 Mar 2024 | 188.00 | 192.00 | 185.00 | 187.00 | 187.00 | 2,676,600 |
| 14 Mar 2024 | 188.00 | 191.00 | 184.00 | 186.00 | 186.00 | 1,972,200 |
| 13 Mar 2024 | 187.00 | 189.00 | 186.00 | 187.00 | 187.00 | 682,600 |
| 08 Mar 2024 | 190.00 | 191.00 | 187.00 | 187.00 | 187.00 | 622,900 |
| 07 Mar 2024 | 190.00 | 191.00 | 188.00 | 189.00 | 189.00 | 440,600 |
| 06 Mar 2024 | 193.00 | 193.00 | 184.00 | 188.00 | 188.00 | 3,014,600 |
| 05 Mar 2024 | 196.00 | 197.00 | 190.00 | 191.00 | 191.00 | 1,818,800 |
| 04 Mar 2024 | 191.00 | 198.00 | 191.00 | 195.00 | 195.00 | 2,334,200 |
| 01 Mar 2024 | 190.00 | 191.00 | 187.00 | 189.00 | 189.00 | 1,007,300 |
| 29 Feb 2024 | 189.00 | 191.00 | 188.00 | 189.00 | 189.00 | 768,600 |
| 28 Feb 2024 | 192.00 | 193.00 | 188.00 | 189.00 | 189.00 | 519,700 |
| 27 Feb 2024 | 193.00 | 193.00 | 189.00 | 190.00 | 190.00 | 708,800 |
| 26 Feb 2024 | 191.00 | 193.00 | 191.00 | 193.00 | 193.00 | 455,000 |
| 23 Feb 2024 | 192.00 | 194.00 | 190.00 | 191.00 | 191.00 | 928,200 |
| 22 Feb 2024 | 194.00 | 195.00 | 190.00 | 192.00 | 192.00 | 2,323,600 |
| 21 Feb 2024 | 195.00 | 197.00 | 190.00 | 193.00 | 193.00 | 3,014,600 |
| 20 Feb 2024 | 197.00 | 198.00 | 195.00 | 195.00 | 195.00 | 509,500 |
| 19 Feb 2024 | 202.00 | 204.00 | 191.00 | 195.00 | 195.00 | 3,803,600 |
| 16 Feb 2024 | 197.00 | 202.00 | 195.00 | 202.00 | 202.00 | 1,664,700 |
| 15 Feb 2024 | 195.00 | 198.00 | 193.00 | 195.00 | 195.00 | 580,500 |
| 13 Feb 2024 | 196.00 | 198.00 | 195.00 | 195.00 | 195.00 | 804,700 |
| 12 Feb 2024 | 193.00 | 196.00 | 193.00 | 195.00 | 195.00 | 829,500 |
| 07 Feb 2024 | 197.00 | 197.00 | 193.00 | 193.00 | 193.00 | 1,555,300 |
| 06 Feb 2024 | 194.00 | 200.00 | 194.00 | 194.00 | 194.00 | 873,400 |
| 05 Feb 2024 | 198.00 | 202.00 | 194.00 | 194.00 | 194.00 | 3,534,100 |
| 02 Feb 2024 | 200.00 | 204.00 | 197.00 | 198.00 | 198.00 | 2,062,100 |
| 01 Feb 2024 | 202.00 | 202.00 | 197.00 | 200.00 | 200.00 | 1,556,800 |
| 31 Jan 2024 | 208.00 | 208.00 | 200.00 | 202.00 | 202.00 | 3,940,000 |
| 30 Jan 2024 | 226.00 | 226.00 | 202.00 | 206.00 | 206.00 | 2,560,100 |
| 29 Jan 2024 | 216.00 | 218.00 | 208.00 | 212.00 | 212.00 | 1,824,500 |
| 26 Jan 2024 | 212.00 | 216.00 | 206.00 | 208.00 | 208.00 | 2,164,400 |
| 25 Jan 2024 | 210.00 | 214.00 | 206.00 | 208.00 | 208.00 | 1,334,800 |
| 24 Jan 2024 | 212.00 | 218.00 | 208.00 | 208.00 | 208.00 | 2,751,200 |
| 23 Jan 2024 | 208.00 | 226.00 | 206.00 | 212.00 | 212.00 | 15,121,900 |
| 22 Jan 2024 | 220.00 | 222.00 | 202.00 | 206.00 | 206.00 | 7,363,300 |
| 19 Jan 2024 | 222.00 | 232.00 | 218.00 | 220.00 | 220.00 | 3,768,800 |
| 18 Jan 2024 | 230.00 | 234.00 | 212.00 | 222.00 | 222.00 | 8,771,600 |
| 17 Jan 2024 | 238.00 | 240.00 | 232.00 | 232.00 | 232.00 | 1,465,600 |
| 16 Jan 2024 | 232.00 | 242.00 | 232.00 | 238.00 | 238.00 | 1,925,300 |
| 15 Jan 2024 | 244.00 | 244.00 | 234.00 | 234.00 | 234.00 | 4,197,400 |
| 12 Jan 2024 | 234.00 | 248.00 | 230.00 | 240.00 | 240.00 | 17,420,100 |
| 11 Jan 2024 | 220.00 | 230.00 | 220.00 | 230.00 | 230.00 | 2,032,600 |
| 10 Jan 2024 | 232.00 | 248.00 | 220.00 | 224.00 | 224.00 | 10,713,400 |
| 09 Jan 2024 | 236.00 | 238.00 | 220.00 | 228.00 | 228.00 | 5,165,200 |
| 08 Jan 2024 | 238.00 | 258.00 | 228.00 | 236.00 | 236.00 | 28,952,300 |
| 05 Jan 2024 | 256.00 | 260.00 | 224.00 | 236.00 | 236.00 | 21,977,500 |
| 04 Jan 2024 | 199.00 | 268.00 | 199.00 | 256.00 | 256.00 | 142,340,200 |
| 03 Jan 2024 | 200.00 | 202.00 | 197.00 | 199.00 | 199.00 | 317,100 |
| 02 Jan 2024 | 196.00 | 202.00 | 193.00 | 200.00 | 200.00 | 913,200 |
| 29 Dec 2023 | 200.00 | 200.00 | 194.00 | 194.00 | 194.00 | 1,034,900 |
| 28 Dec 2023 | 202.00 | 206.00 | 198.00 | 200.00 | 200.00 | 1,719,500 |
| 27 Dec 2023 | 196.00 | 210.00 | 196.00 | 202.00 | 202.00 | 3,520,900 |
| 22 Dec 2023 | 195.00 | 204.00 | 191.00 | 195.00 | 195.00 | 2,281,400 |
| 21 Dec 2023 | 198.00 | 212.00 | 195.00 | 195.00 | 195.00 | 8,741,900 |
| 20 Dec 2023 | 194.00 | 197.00 | 194.00 | 197.00 | 197.00 | 2,990,400 |
| 19 Dec 2023 | 193.00 | 197.00 | 190.00 | 194.00 | 194.00 | 2,662,900 |
| 18 Dec 2023 | 194.00 | 195.00 | 190.00 | 194.00 | 194.00 | 1,774,000 |
| 15 Dec 2023 | 187.00 | 195.00 | 187.00 | 193.00 | 193.00 | 4,017,100 |
| 14 Dec 2023 | 187.00 | 191.00 | 185.00 | 186.00 | 186.00 | 1,160,200 |
| 13 Dec 2023 | 185.00 | 191.00 | 185.00 | 187.00 | 187.00 | 983,700 |
| 12 Dec 2023 | 190.00 | 191.00 | 185.00 | 186.00 | 186.00 | 1,905,200 |
| 11 Dec 2023 | 196.00 | 204.00 | 187.00 | 190.00 | 190.00 | 3,661,600 |
| 08 Dec 2023 | 193.00 | 197.00 | 190.00 | 195.00 | 195.00 | 2,889,200 |
| 07 Dec 2023 | 197.00 | 197.00 | 189.00 | 192.00 | 192.00 | 3,411,000 |
| 06 Dec 2023 | 193.00 | 200.00 | 192.00 | 197.00 | 197.00 | 1,297,500 |
| 05 Dec 2023 | 202.00 | 204.00 | 192.00 | 194.00 | 194.00 | 4,174,300 |
| 04 Dec 2023 | 212.00 | 214.00 | 200.00 | 202.00 | 202.00 | 3,638,500 |
| 01 Dec 2023 | 214.00 | 218.00 | 206.00 | 218.00 | 218.00 | 848,800 |
| 30 Nov 2023 | 220.00 | 224.00 | 210.00 | 214.00 | 214.00 | 881,200 |
| 29 Nov 2023 | 216.00 | 222.00 | 216.00 | 220.00 | 220.00 | 409,000 |
| 28 Nov 2023 | 218.00 | 222.00 | 210.00 | 216.00 | 216.00 | 1,339,900 |
| 27 Nov 2023 | 222.00 | 224.00 | 212.00 | 218.00 | 218.00 | 1,264,300 |
| 24 Nov 2023 | 222.00 | 224.00 | 212.00 | 222.00 | 222.00 | 1,483,300 |
| 23 Nov 2023 | 222.00 | 232.00 | 220.00 | 220.00 | 220.00 | 544,200 |
| 22 Nov 2023 | 228.00 | 230.00 | 218.00 | 222.00 | 222.00 | 1,058,400 |
| 21 Nov 2023 | 232.00 | 236.00 | 226.00 | 228.00 | 228.00 | 631,200 |
| 20 Nov 2023 | 234.00 | 240.00 | 230.00 | 232.00 | 232.00 | 987,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.