PT Radiant Utama Interinsco Tbk (IDX:RUIS)
Indonesia · Delayed Price · Currency is IDR 180.00
+8.00 (4.65%)
May 22, 2026, 3:49 PM WIB
IDX:RUIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 172.00 | 181.00 | 171.00 | 180.00 | 180.00 | 4.65% | 886,100 |
| May 21, 2026 | 187.00 | 187.00 | 172.00 | 172.00 | 172.00 | -7.03% | 826,100 |
| May 20, 2026 | 184.00 | 186.00 | 178.00 | 185.00 | 185.00 | - | 469,400 |
| May 19, 2026 | 197.00 | 200.00 | 183.00 | 185.00 | 185.00 | -5.61% | 1,924,700 |
| May 18, 2026 | 210.00 | 210.00 | 193.00 | 196.00 | 196.00 | -6.67% | 2,970,700 |
| May 13, 2026 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | - | 140,500 |
| May 12, 2026 | 210.00 | 214.00 | 210.00 | 210.00 | 210.00 | - | 209,800 |
| May 11, 2026 | 218.00 | 218.00 | 208.00 | 210.00 | 210.00 | -2.78% | 1,182,500 |
| May 8, 2026 | 222.00 | 224.00 | 214.00 | 216.00 | 216.00 | -3.57% | 1,449,500 |
| May 7, 2026 | 226.00 | 228.00 | 220.00 | 224.00 | 224.00 | - | 773,900 |
| May 6, 2026 | 224.00 | 230.00 | 222.00 | 224.00 | 224.00 | - | 401,500 |
| May 5, 2026 | 226.00 | 230.00 | 222.00 | 224.00 | 224.00 | - | 1,072,100 |
| May 4, 2026 | 228.00 | 230.00 | 222.00 | 224.00 | 224.00 | -2.61% | 645,600 |
| Apr 30, 2026 | 238.00 | 238.00 | 222.00 | 230.00 | 230.00 | -1.71% | 754,700 |
| Apr 29, 2026 | 232.00 | 234.00 | 228.00 | 234.00 | 234.00 | 1.74% | 294,200 |
| Apr 28, 2026 | 240.00 | 240.00 | 228.00 | 230.00 | 230.00 | -4.96% | 1,142,700 |
| Apr 27, 2026 | 222.00 | 246.00 | 220.00 | 242.00 | 242.00 | 7.08% | 1,563,300 |
| Apr 24, 2026 | 238.00 | 248.00 | 224.00 | 226.00 | 226.00 | -4.24% | 3,688,800 |
| Apr 23, 2026 | 228.00 | 248.00 | 224.00 | 236.00 | 236.00 | 3.51% | 5,758,700 |
| Apr 22, 2026 | 222.00 | 230.00 | 220.00 | 228.00 | 228.00 | 0.88% | 1,470,900 |
| Apr 21, 2026 | 226.00 | 232.00 | 222.00 | 226.00 | 226.00 | 0.89% | 606,000 |
| Apr 20, 2026 | 230.00 | 230.00 | 222.00 | 224.00 | 224.00 | -2.61% | 1,142,600 |
| Apr 17, 2026 | 232.00 | 232.00 | 228.00 | 230.00 | 230.00 | - | 584,400 |
| Apr 16, 2026 | 232.00 | 232.00 | 222.00 | 230.00 | 230.00 | - | 1,410,400 |
| Apr 15, 2026 | 230.00 | 234.00 | 230.00 | 230.00 | 230.00 | - | 947,400 |
| Apr 14, 2026 | 234.00 | 234.00 | 228.00 | 230.00 | 230.00 | - | 1,174,000 |
| Apr 13, 2026 | 238.00 | 240.00 | 230.00 | 230.00 | 230.00 | -0.86% | 1,030,900 |
| Apr 10, 2026 | 232.00 | 238.00 | 228.00 | 232.00 | 232.00 | - | 1,614,700 |
| Apr 9, 2026 | 230.00 | 240.00 | 230.00 | 232.00 | 232.00 | 0.87% | 469,200 |
| Apr 8, 2026 | 228.00 | 234.00 | 224.00 | 230.00 | 230.00 | 1.77% | 681,500 |
| Apr 7, 2026 | 230.00 | 232.00 | 222.00 | 226.00 | 226.00 | -1.74% | 1,583,600 |
| Apr 6, 2026 | 236.00 | 248.00 | 230.00 | 230.00 | 230.00 | -2.54% | 1,721,200 |
| Apr 2, 2026 | 234.00 | 254.00 | 230.00 | 236.00 | 236.00 | 0.85% | 3,455,800 |
| Apr 1, 2026 | 234.00 | 244.00 | 224.00 | 234.00 | 234.00 | 0.86% | 1,574,000 |
| Mar 31, 2026 | 238.00 | 238.00 | 232.00 | 232.00 | 232.00 | -3.33% | 541,200 |
| Mar 30, 2026 | 240.00 | 246.00 | 232.00 | 240.00 | 240.00 | 0.84% | 1,818,200 |
| Mar 27, 2026 | 238.00 | 248.00 | 230.00 | 238.00 | 238.00 | 2.59% | 1,595,000 |
| Mar 26, 2026 | 226.00 | 232.00 | 220.00 | 232.00 | 232.00 | 2.65% | 872,200 |
| Mar 25, 2026 | 218.00 | 232.00 | 210.00 | 226.00 | 226.00 | 5.61% | 1,957,900 |
| Mar 17, 2026 | 210.00 | 220.00 | 208.00 | 214.00 | 214.00 | 0.94% | 1,495,400 |
| Mar 16, 2026 | 214.00 | 222.00 | 204.00 | 212.00 | 212.00 | -4.50% | 3,209,100 |
| Mar 13, 2026 | 256.00 | 256.00 | 218.00 | 222.00 | 222.00 | -12.60% | 6,612,300 |
| Mar 12, 2026 | 260.00 | 268.00 | 248.00 | 254.00 | 254.00 | 0.79% | 2,512,100 |
| Mar 11, 2026 | 250.00 | 272.00 | 250.00 | 252.00 | 252.00 | -0.79% | 4,488,500 |
| Mar 10, 2026 | 250.00 | 258.00 | 246.00 | 254.00 | 254.00 | -3.05% | 4,228,300 |
| Mar 9, 2026 | 288.00 | 288.00 | 260.00 | 262.00 | 262.00 | -2.24% | 15,566,600 |
| Mar 6, 2026 | 270.00 | 300.00 | 266.00 | 268.00 | 268.00 | 0.75% | 11,912,400 |
| Mar 5, 2026 | 272.00 | 278.00 | 262.00 | 266.00 | 266.00 | - | 6,354,400 |
| Mar 4, 2026 | 288.00 | 304.00 | 252.00 | 266.00 | 266.00 | -6.99% | 17,268,900 |
| Mar 3, 2026 | 310.00 | 314.00 | 274.00 | 286.00 | 286.00 | -7.74% | 31,668,300 |