PT Radiant Utama Interinsco Tbk (IDX:RUIS)
Indonesia · Delayed Price · Currency is IDR 204.00
+4.00 (2.00%)
Jul 23, 2026, 4:12 PM WIB
IDX:RUIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 188.00 | 194.00 | 186.00 | 188.00 | 182.13 | - | 627,600 |
| Jun 18, 2026 | 188.00 | 193.00 | 183.00 | 188.00 | 182.13 | 1.08% | 254,300 |
| Jun 17, 2026 | 189.00 | 196.00 | 182.00 | 186.00 | 180.19 | -1.59% | 265,900 |
| Jun 15, 2026 | 187.00 | 208.00 | 185.00 | 189.00 | 183.09 | 1.61% | 995,800 |
| Jun 12, 2026 | 182.00 | 190.00 | 182.00 | 186.00 | 180.19 | - | 1,105,200 |
| Jun 11, 2026 | 176.00 | 191.00 | 176.00 | 186.00 | 180.19 | 5.68% | 554,200 |
| Jun 10, 2026 | 164.00 | 180.00 | 163.00 | 176.00 | 170.50 | 7.32% | 1,067,000 |
| Jun 9, 2026 | 145.00 | 164.00 | 143.00 | 164.00 | 158.88 | 3.80% | 461,600 |
| Jun 8, 2026 | 164.00 | 164.00 | 157.00 | 158.00 | 153.06 | -3.66% | 579,300 |
| Jun 5, 2026 | 181.00 | 181.00 | 161.00 | 164.00 | 158.88 | -9.39% | 542,500 |
| Jun 4, 2026 | 176.00 | 183.00 | 171.00 | 181.00 | 175.34 | 1.69% | 786,400 |
| Jun 3, 2026 | 190.00 | 190.00 | 171.00 | 178.00 | 172.44 | -5.82% | 626,900 |
| Jun 2, 2026 | 182.00 | 191.00 | 182.00 | 189.00 | 183.09 | 3.85% | 716,900 |
| May 29, 2026 | 179.00 | 182.00 | 178.00 | 182.00 | 176.31 | 2.25% | 267,600 |
| May 26, 2026 | 187.00 | 192.00 | 176.00 | 178.00 | 172.44 | -4.30% | 452,300 |
| May 25, 2026 | 181.00 | 186.00 | 181.00 | 186.00 | 180.19 | 3.33% | 147,600 |
| May 22, 2026 | 172.00 | 181.00 | 171.00 | 180.00 | 174.38 | 4.65% | 886,100 |
| May 21, 2026 | 187.00 | 187.00 | 172.00 | 172.00 | 166.63 | -7.03% | 826,100 |
| May 20, 2026 | 184.00 | 186.00 | 178.00 | 185.00 | 179.22 | - | 469,400 |
| May 19, 2026 | 197.00 | 200.00 | 183.00 | 185.00 | 179.22 | -5.61% | 1,924,700 |
| May 18, 2026 | 210.00 | 210.00 | 193.00 | 196.00 | 189.88 | -6.67% | 2,970,700 |
| May 13, 2026 | 210.00 | 210.00 | 206.00 | 210.00 | 203.44 | - | 140,500 |
| May 12, 2026 | 210.00 | 214.00 | 210.00 | 210.00 | 203.44 | - | 209,800 |
| May 11, 2026 | 218.00 | 218.00 | 208.00 | 210.00 | 203.44 | -2.78% | 1,182,500 |
| May 8, 2026 | 222.00 | 224.00 | 214.00 | 216.00 | 209.25 | -3.57% | 1,449,500 |
| May 7, 2026 | 226.00 | 228.00 | 220.00 | 224.00 | 217.00 | - | 773,900 |
| May 6, 2026 | 224.00 | 230.00 | 222.00 | 224.00 | 217.00 | - | 401,500 |