PT Radiant Utama Interinsco Tbk (IDX:RUIS)
Indonesia · Delayed Price · Currency is IDR 206.00
-8.00 (-3.74%)
Sep 2, 2026, 1:38 PM WIB
IDX:RUIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 200.00 | 202.00 | 192.00 | 194.00 | 194.00 | -3.00% | 1,283,100 |
| Jul 9, 2026 | 194.00 | 224.00 | 194.00 | 200.00 | 200.00 | 3.09% | 5,695,800 |
| Jul 8, 2026 | 195.00 | 195.00 | 178.00 | 194.00 | 194.00 | 4.30% | 263,300 |
| Jul 7, 2026 | 183.00 | 200.00 | 181.00 | 192.00 | 186.00 | 6.08% | 1,355,100 |
| Jul 6, 2026 | 184.00 | 190.00 | 180.00 | 181.00 | 175.34 | -0.55% | 171,900 |
| Jul 3, 2026 | 181.00 | 185.00 | 178.00 | 182.00 | 176.31 | 2.82% | 47,000 |
| Jul 2, 2026 | 178.00 | 186.00 | 177.00 | 177.00 | 171.47 | 1.14% | 193,800 |
| Jul 1, 2026 | 176.00 | 176.00 | 172.00 | 175.00 | 169.53 | - | 1,722,300 |
| Jun 30, 2026 | 176.00 | 181.00 | 175.00 | 175.00 | 169.53 | -1.13% | 78,200 |
| Jun 29, 2026 | 190.00 | 192.00 | 170.00 | 177.00 | 171.47 | -3.80% | 1,349,800 |
| Jun 26, 2026 | 192.00 | 192.00 | 182.00 | 184.00 | 178.25 | -2.13% | 119,500 |
| Jun 25, 2026 | 192.00 | 195.00 | 185.00 | 188.00 | 182.13 | -2.08% | 157,400 |
| Jun 24, 2026 | 195.00 | 196.00 | 189.00 | 192.00 | 186.00 | -1.54% | 130,300 |
| Jun 23, 2026 | 188.00 | 196.00 | 188.00 | 195.00 | 188.91 | 3.72% | 665,700 |
| Jun 22, 2026 | 188.00 | 190.00 | 187.00 | 188.00 | 182.13 | - | 292,400 |