Australia markets closed

PT Radiant Utama Interinsco Tbk (RUIS.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
186.00+1.00 (+0.54%)
At close: 04:00PM WIB
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024188.00188.00185.00186.00186.00704,300
27 Mar 2024186.00188.00185.00185.00185.001,007,300
26 Mar 2024187.00187.00185.00186.00186.001,257,500
25 Mar 2024189.00189.00185.00185.00185.001,697,100
22 Mar 2024191.00191.00185.00188.00188.001,033,600
21 Mar 2024192.00192.00188.00189.00189.00740,900
20 Mar 2024191.00198.00191.00192.00192.002,802,900
19 Mar 2024187.00194.00184.00190.00190.004,267,100
18 Mar 2024187.00188.00184.00187.00187.001,342,700
15 Mar 2024188.00192.00185.00187.00187.002,676,600
14 Mar 2024188.00191.00184.00186.00186.001,972,200
13 Mar 2024187.00189.00186.00187.00187.00682,600
08 Mar 2024190.00191.00187.00187.00187.00622,900
07 Mar 2024190.00191.00188.00189.00189.00440,600
06 Mar 2024193.00193.00184.00188.00188.003,014,600
05 Mar 2024196.00197.00190.00191.00191.001,818,800
04 Mar 2024191.00198.00191.00195.00195.002,334,200
01 Mar 2024190.00191.00187.00189.00189.001,007,300
29 Feb 2024189.00191.00188.00189.00189.00768,600
28 Feb 2024192.00193.00188.00189.00189.00519,700
27 Feb 2024193.00193.00189.00190.00190.00708,800
26 Feb 2024191.00193.00191.00193.00193.00455,000
23 Feb 2024192.00194.00190.00191.00191.00928,200
22 Feb 2024194.00195.00190.00192.00192.002,323,600
21 Feb 2024195.00197.00190.00193.00193.003,014,600
20 Feb 2024197.00198.00195.00195.00195.00509,500
19 Feb 2024202.00204.00191.00195.00195.003,803,600
16 Feb 2024197.00202.00195.00202.00202.001,664,700
15 Feb 2024195.00198.00193.00195.00195.00580,500
13 Feb 2024196.00198.00195.00195.00195.00804,700
12 Feb 2024193.00196.00193.00195.00195.00829,500
07 Feb 2024197.00197.00193.00193.00193.001,555,300
06 Feb 2024194.00200.00194.00194.00194.00873,400
05 Feb 2024198.00202.00194.00194.00194.003,534,100
02 Feb 2024200.00204.00197.00198.00198.002,062,100
01 Feb 2024202.00202.00197.00200.00200.001,556,800
31 Jan 2024208.00208.00200.00202.00202.003,940,000
30 Jan 2024226.00226.00202.00206.00206.002,560,100
29 Jan 2024216.00218.00208.00212.00212.001,824,500
26 Jan 2024212.00216.00206.00208.00208.002,164,400
25 Jan 2024210.00214.00206.00208.00208.001,334,800
24 Jan 2024212.00218.00208.00208.00208.002,751,200
23 Jan 2024208.00226.00206.00212.00212.0015,121,900
22 Jan 2024220.00222.00202.00206.00206.007,363,300
19 Jan 2024222.00232.00218.00220.00220.003,768,800
18 Jan 2024230.00234.00212.00222.00222.008,771,600
17 Jan 2024238.00240.00232.00232.00232.001,465,600
16 Jan 2024232.00242.00232.00238.00238.001,925,300
15 Jan 2024244.00244.00234.00234.00234.004,197,400
12 Jan 2024234.00248.00230.00240.00240.0017,420,100
11 Jan 2024220.00230.00220.00230.00230.002,032,600
10 Jan 2024232.00248.00220.00224.00224.0010,713,400
09 Jan 2024236.00238.00220.00228.00228.005,165,200
08 Jan 2024238.00258.00228.00236.00236.0028,952,300
05 Jan 2024256.00260.00224.00236.00236.0021,977,500
04 Jan 2024199.00268.00199.00256.00256.00142,340,200
03 Jan 2024200.00202.00197.00199.00199.00317,100
02 Jan 2024196.00202.00193.00200.00200.00913,200
29 Dec 2023200.00200.00194.00194.00194.001,034,900
28 Dec 2023202.00206.00198.00200.00200.001,719,500
27 Dec 2023196.00210.00196.00202.00202.003,520,900
22 Dec 2023195.00204.00191.00195.00195.002,281,400
21 Dec 2023198.00212.00195.00195.00195.008,741,900
20 Dec 2023194.00197.00194.00197.00197.002,990,400
19 Dec 2023193.00197.00190.00194.00194.002,662,900
18 Dec 2023194.00195.00190.00194.00194.001,774,000
15 Dec 2023187.00195.00187.00193.00193.004,017,100
14 Dec 2023187.00191.00185.00186.00186.001,160,200
13 Dec 2023185.00191.00185.00187.00187.00983,700
12 Dec 2023190.00191.00185.00186.00186.001,905,200
11 Dec 2023196.00204.00187.00190.00190.003,661,600
08 Dec 2023193.00197.00190.00195.00195.002,889,200
07 Dec 2023197.00197.00189.00192.00192.003,411,000
06 Dec 2023193.00200.00192.00197.00197.001,297,500
05 Dec 2023202.00204.00192.00194.00194.004,174,300
04 Dec 2023212.00214.00200.00202.00202.003,638,500
01 Dec 2023214.00218.00206.00218.00218.00848,800
30 Nov 2023220.00224.00210.00214.00214.00881,200
29 Nov 2023216.00222.00216.00220.00220.00409,000
28 Nov 2023218.00222.00210.00216.00216.001,339,900
27 Nov 2023222.00224.00212.00218.00218.001,264,300
24 Nov 2023222.00224.00212.00222.00222.001,483,300
23 Nov 2023222.00232.00220.00220.00220.00544,200
22 Nov 2023228.00230.00218.00222.00222.001,058,400
21 Nov 2023232.00236.00226.00228.00228.00631,200
20 Nov 2023234.00240.00230.00232.00232.00987,500
17 Nov 2023234.00234.00226.00230.00230.001,259,600
16 Nov 2023234.00238.00226.00234.00234.00881,700
15 Nov 2023236.00240.00226.00234.00234.003,588,400
14 Nov 2023240.00242.00230.00234.00234.001,724,500
13 Nov 2023240.00246.00236.00240.00240.00547,600
10 Nov 2023236.00246.00230.00240.00240.001,825,800
09 Nov 2023236.00246.00232.00232.00232.001,093,400
08 Nov 2023248.00248.00224.00232.00232.002,479,500
07 Nov 2023228.00258.00226.00244.00244.009,536,700
06 Nov 2023242.00246.00226.00228.00228.001,973,900
03 Nov 2023248.00252.00242.00242.00242.00790,300
02 Nov 2023242.00254.00242.00246.00246.001,128,700
01 Nov 2023252.00258.00230.00246.00246.002,510,600
31 Oct 2023286.00290.00252.00252.00252.006,733,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...