PT Radiant Utama Interinsco Tbk (IDX:RUIS)
Indonesia · Delayed Price · Currency is IDR 197.00
+3.00 (1.55%)
Nov 4, 2025, 1:42 PM WIB
IDX:RUIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 198.00 | 202.00 | 193.00 | 194.00 | 194.00 | -2.02% | 876,600 |
| Oct 31, 2025 | 199.00 | 204.00 | 196.00 | 198.00 | 198.00 | - | 525,700 |
| Oct 30, 2025 | 198.00 | 202.00 | 196.00 | 198.00 | 198.00 | - | 1,391,900 |
| Oct 29, 2025 | 204.00 | 204.00 | 198.00 | 198.00 | 198.00 | -0.50% | 395,900 |
| Oct 28, 2025 | 200.00 | 202.00 | 199.00 | 199.00 | 199.00 | - | 691,900 |
| Oct 27, 2025 | 204.00 | 210.00 | 197.00 | 199.00 | 199.00 | -2.45% | 459,100 |
| Oct 24, 2025 | 210.00 | 212.00 | 202.00 | 204.00 | 204.00 | -0.97% | 1,265,100 |
| Oct 23, 2025 | 196.00 | 216.00 | 196.00 | 206.00 | 206.00 | 5.64% | 6,043,600 |
| Oct 22, 2025 | 194.00 | 196.00 | 193.00 | 195.00 | 195.00 | - | 267,500 |
| Oct 21, 2025 | 193.00 | 197.00 | 192.00 | 195.00 | 195.00 | 1.56% | 802,600 |
| Oct 20, 2025 | 194.00 | 194.00 | 189.00 | 192.00 | 192.00 | -1.03% | 595,200 |
| Oct 17, 2025 | 195.00 | 197.00 | 191.00 | 194.00 | 194.00 | -0.51% | 477,400 |
| Oct 16, 2025 | 192.00 | 198.00 | 191.00 | 195.00 | 195.00 | 1.56% | 627,600 |
| Oct 15, 2025 | 194.00 | 197.00 | 190.00 | 192.00 | 192.00 | -0.52% | 788,500 |
| Oct 14, 2025 | 194.00 | 199.00 | 192.00 | 193.00 | 193.00 | - | 1,041,500 |
| Oct 13, 2025 | 195.00 | 196.00 | 190.00 | 193.00 | 193.00 | -1.03% | 1,125,900 |
| Oct 10, 2025 | 195.00 | 200.00 | 193.00 | 195.00 | 195.00 | 1.04% | 986,500 |
| Oct 9, 2025 | 196.00 | 197.00 | 193.00 | 193.00 | 193.00 | -1.53% | 1,414,800 |
| Oct 8, 2025 | 204.00 | 204.00 | 192.00 | 196.00 | 196.00 | -2.00% | 1,167,000 |
| Oct 7, 2025 | 199.00 | 204.00 | 198.00 | 200.00 | 200.00 | 1.01% | 2,630,000 |
| Oct 6, 2025 | 204.00 | 208.00 | 197.00 | 198.00 | 198.00 | -1.98% | 2,668,400 |
| Oct 3, 2025 | 196.00 | 206.00 | 192.00 | 202.00 | 202.00 | 4.66% | 6,318,500 |
| Oct 2, 2025 | 200.00 | 200.00 | 193.00 | 193.00 | 193.00 | -1.53% | 1,257,300 |
| Oct 1, 2025 | 202.00 | 202.00 | 192.00 | 196.00 | 196.00 | -1.51% | 3,078,700 |
| Sep 30, 2025 | 191.00 | 208.00 | 189.00 | 199.00 | 199.00 | 4.19% | 2,955,400 |
| Sep 29, 2025 | 193.00 | 194.00 | 190.00 | 191.00 | 191.00 | -0.52% | 802,500 |
| Sep 26, 2025 | 186.00 | 193.00 | 185.00 | 192.00 | 192.00 | 2.67% | 1,356,600 |
| Sep 25, 2025 | 197.00 | 197.00 | 186.00 | 187.00 | 187.00 | -4.10% | 3,706,800 |
| Sep 24, 2025 | 197.00 | 198.00 | 195.00 | 195.00 | 195.00 | -1.02% | 1,634,200 |
| Sep 23, 2025 | 197.00 | 198.00 | 194.00 | 197.00 | 197.00 | - | 2,416,200 |
| Sep 22, 2025 | 199.00 | 199.00 | 194.00 | 197.00 | 197.00 | -0.51% | 2,416,200 |
| Sep 19, 2025 | 197.00 | 199.00 | 195.00 | 198.00 | 198.00 | 0.51% | 1,207,000 |
| Sep 18, 2025 | 200.00 | 202.00 | 195.00 | 197.00 | 197.00 | -1.01% | 2,970,400 |
| Sep 17, 2025 | 199.00 | 202.00 | 198.00 | 199.00 | 199.00 | - | 1,762,700 |
| Sep 16, 2025 | 202.00 | 204.00 | 197.00 | 199.00 | 199.00 | -0.50% | 3,847,700 |
| Sep 15, 2025 | 204.00 | 212.00 | 198.00 | 200.00 | 200.00 | -0.99% | 5,850,600 |
| Sep 12, 2025 | 214.00 | 228.00 | 193.00 | 202.00 | 202.00 | -7.34% | 29,473,800 |
| Sep 11, 2025 | 220.00 | 222.00 | 218.00 | 218.00 | 218.00 | -0.91% | 476,000 |
| Sep 10, 2025 | 216.00 | 224.00 | 210.00 | 220.00 | 220.00 | 1.85% | 1,241,700 |
| Sep 9, 2025 | 218.00 | 222.00 | 208.00 | 216.00 | 216.00 | -0.92% | 2,192,600 |
| Sep 8, 2025 | 232.00 | 232.00 | 214.00 | 218.00 | 218.00 | -5.22% | 3,960,000 |
| Sep 4, 2025 | 226.00 | 238.00 | 224.00 | 230.00 | 230.00 | 2.68% | 3,703,400 |
| Sep 3, 2025 | 220.00 | 228.00 | 218.00 | 224.00 | 224.00 | 2.75% | 677,800 |
| Sep 2, 2025 | 218.00 | 228.00 | 218.00 | 218.00 | 218.00 | 1.87% | 798,700 |
| Sep 1, 2025 | 214.00 | 220.00 | 204.00 | 214.00 | 214.00 | -2.73% | 1,391,300 |
| Aug 29, 2025 | 226.00 | 228.00 | 214.00 | 220.00 | 220.00 | -2.65% | 2,130,700 |
| Aug 28, 2025 | 228.00 | 230.00 | 218.00 | 226.00 | 226.00 | -0.88% | 1,671,600 |
| Aug 27, 2025 | 226.00 | 230.00 | 220.00 | 228.00 | 228.00 | 1.79% | 2,502,500 |
| Aug 26, 2025 | 234.00 | 234.00 | 220.00 | 224.00 | 224.00 | -4.27% | 4,177,400 |
| Aug 25, 2025 | 242.00 | 250.00 | 226.00 | 234.00 | 234.00 | -0.85% | 4,723,200 |