PT Radiant Utama Interinsco Tbk (IDX:RUIS)
Indonesia · Delayed Price · Currency is IDR 200.00
-2.00 (-0.99%)
Sep 22, 2026, 4:11 PM WIB
IDX:RUIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 204.00 | 204.00 | 199.00 | 200.00 | - | -0.99% | 428,100 |
| Sep 21, 2026 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | - | 866,100 |
| Sep 18, 2026 | 200.00 | 204.00 | 200.00 | 202.00 | 202.00 | 1.00% | 422,400 |
| Sep 17, 2026 | 202.00 | 206.00 | 200.00 | 200.00 | 200.00 | -0.99% | 492,100 |
| Sep 16, 2026 | 204.00 | 206.00 | 200.00 | 202.00 | 202.00 | - | 882,500 |
| Sep 15, 2026 | 206.00 | 210.00 | 202.00 | 202.00 | 202.00 | -1.94% | 1,347,100 |
| Sep 14, 2026 | 212.00 | 224.00 | 204.00 | 206.00 | 206.00 | -2.83% | 1,905,200 |
| Sep 11, 2026 | 214.00 | 224.00 | 206.00 | 212.00 | 212.00 | 1.92% | 5,689,500 |
| Sep 10, 2026 | 210.00 | 218.00 | 202.00 | 208.00 | 208.00 | - | 1,422,000 |
| Sep 9, 2026 | 204.00 | 212.00 | 204.00 | 208.00 | 208.00 | 0.97% | 1,107,500 |
| Sep 8, 2026 | 208.00 | 208.00 | 199.00 | 206.00 | 206.00 | -0.96% | 2,060,500 |
| Sep 7, 2026 | 210.00 | 212.00 | 204.00 | 208.00 | 208.00 | -1.89% | 547,300 |
| Sep 4, 2026 | 206.00 | 214.00 | 206.00 | 212.00 | 212.00 | 0.95% | 396,100 |
| Sep 3, 2026 | 206.00 | 212.00 | 206.00 | 210.00 | 210.00 | 0.96% | 1,053,300 |
| Sep 2, 2026 | 218.00 | 220.00 | 200.00 | 208.00 | 208.00 | -2.80% | 1,990,300 |
| Sep 1, 2026 | 204.00 | 216.00 | 204.00 | 214.00 | 214.00 | 4.90% | 2,512,200 |
| Aug 31, 2026 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | - | 250,600 |
| Aug 28, 2026 | 200.00 | 212.00 | 200.00 | 204.00 | 204.00 | 2.00% | 984,400 |
| Aug 27, 2026 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | - | 381,700 |
| Aug 26, 2026 | 204.00 | 204.00 | 199.00 | 200.00 | 200.00 | -0.99% | 393,000 |
| Aug 24, 2026 | 210.00 | 212.00 | 202.00 | 202.00 | 202.00 | -3.81% | 355,900 |
| Aug 21, 2026 | 212.00 | 216.00 | 204.00 | 210.00 | 210.00 | - | 174,500 |
| Aug 20, 2026 | 214.00 | 214.00 | 202.00 | 210.00 | 210.00 | -0.94% | 170,100 |
| Aug 19, 2026 | 200.00 | 216.00 | 200.00 | 212.00 | 212.00 | 6.00% | 1,186,800 |
| Aug 18, 2026 | 200.00 | 204.00 | 200.00 | 200.00 | 200.00 | - | 181,800 |
| Aug 14, 2026 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | -0.99% | 213,400 |
| Aug 13, 2026 | 210.00 | 210.00 | 202.00 | 202.00 | 202.00 | -3.81% | 154,000 |
| Aug 12, 2026 | 208.00 | 210.00 | 206.00 | 210.00 | 210.00 | 0.96% | 676,500 |
| Aug 11, 2026 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | -0.95% | 115,500 |
| Aug 10, 2026 | 214.00 | 216.00 | 208.00 | 210.00 | 210.00 | -0.94% | 247,000 |
| Aug 7, 2026 | 202.00 | 214.00 | 200.00 | 212.00 | 212.00 | 6.53% | 2,052,700 |
| Aug 6, 2026 | 200.00 | 204.00 | 199.00 | 199.00 | 199.00 | -1.49% | 668,500 |
| Aug 5, 2026 | 200.00 | 202.00 | 198.00 | 202.00 | 202.00 | - | 272,700 |
| Aug 4, 2026 | 204.00 | 204.00 | 197.00 | 202.00 | 202.00 | -0.98% | 550,800 |
| Aug 3, 2026 | 200.00 | 206.00 | 200.00 | 204.00 | 204.00 | -1.92% | 349,300 |
| Jul 31, 2026 | 206.00 | 210.00 | 190.00 | 208.00 | 208.00 | 0.97% | 2,025,900 |
| Jul 30, 2026 | 199.00 | 206.00 | 199.00 | 206.00 | 206.00 | 3.00% | 86,200 |
| Jul 29, 2026 | 202.00 | 204.00 | 195.00 | 200.00 | 200.00 | - | 352,400 |
| Jul 28, 2026 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | -0.99% | 65,400 |
| Jul 27, 2026 | 204.00 | 210.00 | 200.00 | 202.00 | 202.00 | -0.98% | 773,400 |
| Jul 24, 2026 | 210.00 | 216.00 | 204.00 | 204.00 | 204.00 | - | 2,089,700 |
| Jul 23, 2026 | 202.00 | 206.00 | 197.00 | 204.00 | 204.00 | 2.00% | 358,100 |
| Jul 22, 2026 | 206.00 | 208.00 | 200.00 | 200.00 | 200.00 | -2.91% | 431,200 |
| Jul 21, 2026 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | -1.90% | 136,900 |
| Jul 20, 2026 | 202.00 | 210.00 | 202.00 | 210.00 | 210.00 | 3.96% | 185,600 |
| Jul 17, 2026 | 206.00 | 212.00 | 200.00 | 202.00 | 202.00 | -1.94% | 364,300 |
| Jul 16, 2026 | 200.00 | 206.00 | 192.00 | 206.00 | 206.00 | 4.04% | 516,300 |
| Jul 15, 2026 | 204.00 | 204.00 | 196.00 | 198.00 | 198.00 | -1.98% | 167,000 |
| Jul 14, 2026 | 195.00 | 208.00 | 194.00 | 202.00 | 202.00 | 4.12% | 689,000 |
| Jul 13, 2026 | 200.00 | 206.00 | 194.00 | 194.00 | 194.00 | - | 343,400 |