PT Radiant Utama Interinsco Tbk (IDX:RUIS)
Indonesia · Delayed Price · Currency is IDR 181.00
+4.00 (2.26%)
Jul 3, 2026, 3:31 PM WIB
IDX:RUIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 178.00 | 186.00 | 177.00 | 177.00 | 177.00 | 1.14% | 193,800 |
| Jul 1, 2026 | 176.00 | 176.00 | 172.00 | 175.00 | 175.00 | - | 1,722,300 |
| Jun 30, 2026 | 176.00 | 181.00 | 175.00 | 175.00 | 175.00 | -1.13% | 78,200 |
| Jun 29, 2026 | 190.00 | 192.00 | 170.00 | 177.00 | 177.00 | -3.80% | 1,349,800 |
| Jun 26, 2026 | 192.00 | 192.00 | 182.00 | 184.00 | 184.00 | -2.13% | 119,500 |
| Jun 25, 2026 | 192.00 | 195.00 | 185.00 | 188.00 | 188.00 | -2.08% | 157,400 |
| Jun 24, 2026 | 195.00 | 196.00 | 189.00 | 192.00 | 192.00 | -1.54% | 130,300 |
| Jun 23, 2026 | 188.00 | 196.00 | 188.00 | 195.00 | 195.00 | 3.72% | 665,700 |
| Jun 22, 2026 | 188.00 | 190.00 | 187.00 | 188.00 | 188.00 | - | 292,400 |
| Jun 19, 2026 | 188.00 | 194.00 | 186.00 | 188.00 | 188.00 | - | 627,600 |
| Jun 18, 2026 | 188.00 | 193.00 | 183.00 | 188.00 | 188.00 | 1.08% | 254,300 |
| Jun 17, 2026 | 189.00 | 196.00 | 182.00 | 186.00 | 186.00 | -1.59% | 265,900 |
| Jun 15, 2026 | 187.00 | 208.00 | 185.00 | 189.00 | 189.00 | 1.61% | 995,800 |
| Jun 12, 2026 | 182.00 | 190.00 | 182.00 | 186.00 | 186.00 | - | 1,105,200 |
| Jun 11, 2026 | 176.00 | 191.00 | 176.00 | 186.00 | 186.00 | 5.68% | 554,200 |
| Jun 10, 2026 | 164.00 | 180.00 | 163.00 | 176.00 | 176.00 | 7.32% | 1,067,000 |
| Jun 9, 2026 | 145.00 | 164.00 | 143.00 | 164.00 | 164.00 | 3.80% | 461,600 |
| Jun 8, 2026 | 164.00 | 164.00 | 157.00 | 158.00 | 158.00 | -3.66% | 579,300 |
| Jun 5, 2026 | 181.00 | 181.00 | 161.00 | 164.00 | 164.00 | -9.39% | 542,500 |
| Jun 4, 2026 | 176.00 | 183.00 | 171.00 | 181.00 | 181.00 | 1.69% | 786,400 |
| Jun 3, 2026 | 190.00 | 190.00 | 171.00 | 178.00 | 178.00 | -5.82% | 626,900 |
| Jun 2, 2026 | 182.00 | 191.00 | 182.00 | 189.00 | 189.00 | 3.85% | 716,900 |
| May 29, 2026 | 179.00 | 182.00 | 178.00 | 182.00 | 182.00 | 2.25% | 267,600 |
| May 26, 2026 | 187.00 | 192.00 | 176.00 | 178.00 | 178.00 | -4.30% | 452,300 |
| May 25, 2026 | 181.00 | 186.00 | 181.00 | 186.00 | 186.00 | 3.33% | 147,600 |
| 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 |