PT Radiant Utama Interinsco Tbk (IDX:RUIS)
Indonesia · Delayed Price · Currency is IDR 168.00
-2.00 (-1.18%)
Nov 5, 2026, 3:33 PM WIB
IDX:RUIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 170.00 | 174.00 | 164.00 | 168.00 | 168.00 | -1.18% | 185,300 |
| Nov 4, 2026 | 175.00 | 175.00 | 168.00 | 170.00 | 170.00 | -2.86% | 77,300 |
| Nov 3, 2026 | 180.00 | 180.00 | 175.00 | 175.00 | 175.00 | -2.23% | 646,800 |
| Nov 2, 2026 | 184.00 | 184.00 | 179.00 | 179.00 | 179.00 | -2.19% | 68,400 |
| Oct 30, 2026 | 178.00 | 184.00 | 169.00 | 183.00 | 183.00 | 2.81% | 557,500 |
| Oct 29, 2026 | 180.00 | 180.00 | 174.00 | 178.00 | 178.00 | -1.11% | 745,600 |
| Oct 28, 2026 | 182.00 | 182.00 | 177.00 | 180.00 | 180.00 | 0.56% | 139,800 |
| Oct 27, 2026 | 180.00 | 183.00 | 177.00 | 179.00 | 179.00 | -0.56% | 398,500 |
| Oct 26, 2026 | 181.00 | 189.00 | 180.00 | 180.00 | 180.00 | -0.55% | 1,195,900 |
| Oct 23, 2026 | 170.00 | 181.00 | 169.00 | 181.00 | 181.00 | 7.10% | 394,500 |
| Oct 22, 2026 | 167.00 | 171.00 | 164.00 | 169.00 | 169.00 | 1.81% | 697,000 |
| Oct 21, 2026 | 172.00 | 172.00 | 163.00 | 166.00 | 166.00 | - | 459,100 |
| Oct 20, 2026 | 166.00 | 175.00 | 155.00 | 166.00 | 166.00 | - | 1,106,900 |
| Oct 19, 2026 | 175.00 | 175.00 | 163.00 | 166.00 | 166.00 | -5.14% | 471,400 |
| Oct 16, 2026 | 185.00 | 195.00 | 166.00 | 175.00 | 175.00 | -10.26% | 1,116,800 |
| Oct 15, 2026 | 191.00 | 197.00 | 189.00 | 195.00 | 195.00 | 1.56% | 379,200 |
| Oct 14, 2026 | 195.00 | 197.00 | 191.00 | 192.00 | 192.00 | -1.54% | 270,200 |
| Oct 13, 2026 | 198.00 | 198.00 | 187.00 | 195.00 | 195.00 | 1.56% | 1,258,200 |
| Oct 12, 2026 | 193.00 | 210.00 | 191.00 | 192.00 | 192.00 | -0.52% | 2,118,500 |
| Oct 9, 2026 | 193.00 | 198.00 | 189.00 | 193.00 | 193.00 | 0.52% | 82,800 |
| Oct 8, 2026 | 197.00 | 199.00 | 188.00 | 192.00 | 192.00 | -2.04% | 393,200 |
| Oct 7, 2026 | 199.00 | 200.00 | 196.00 | 196.00 | 196.00 | 0.51% | 1,247,800 |
| Oct 6, 2026 | 194.00 | 198.00 | 194.00 | 195.00 | 195.00 | 0.52% | 68,500 |
| Oct 5, 2026 | 195.00 | 200.00 | 188.00 | 194.00 | 194.00 | -0.51% | 160,800 |
| Oct 2, 2026 | 197.00 | 200.00 | 192.00 | 195.00 | 195.00 | 1.56% | 43,000 |
| Oct 1, 2026 | 188.00 | 202.00 | 188.00 | 192.00 | 192.00 | 1.59% | 1,067,700 |
| Sep 30, 2026 | 186.00 | 191.00 | 186.00 | 189.00 | 189.00 | 0.53% | 30,200 |
| Sep 29, 2026 | 179.00 | 188.00 | 177.00 | 188.00 | 188.00 | - | 588,200 |
| Sep 28, 2026 | 195.00 | 195.00 | 188.00 | 188.00 | 188.00 | -4.08% | 461,500 |
| Sep 25, 2026 | 200.00 | 202.00 | 196.00 | 196.00 | 196.00 | -2.00% | 390,800 |
| Sep 24, 2026 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | - | 257,900 |
| Sep 23, 2026 | 200.00 | 204.00 | 200.00 | 200.00 | 200.00 | - | 966,700 |
| Sep 22, 2026 | 204.00 | 204.00 | 199.00 | 200.00 | 200.00 | -0.99% | 439,200 |
| 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 | - | 892,500 |
| 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% | 1,912,200 |
| 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 |