PT Radiant Utama Interinsco Tbk RUIS
IDX · Indonesia · Industrial Services
IDR 195.00+3.00 (+1.56%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 195.00 | +1.56% | IDR 197.00 | IDR 200.00 | IDR 192.00 | 43.00K |
| 2026-10-01 | IDR 192.00 | +1.59% | IDR 188.00 | IDR 202.00 | IDR 188.00 | 1.07M |
| 2026-09-30 | IDR 189.00 | +0.53% | IDR 186.00 | IDR 191.00 | IDR 186.00 | 30.20K |
| 2026-09-29 | IDR 188.00 | 0.00% | IDR 179.00 | IDR 188.00 | IDR 177.00 | 588.20K |
| 2026-09-28 | IDR 188.00 | -4.08% | IDR 195.00 | IDR 195.00 | IDR 188.00 | 461.50K |
| 2026-09-25 | IDR 196.00 | -2.00% | IDR 200.00 | IDR 202.00 | IDR 196.00 | 390.80K |
| 2026-09-24 | IDR 200.00 | 0.00% | IDR 200.00 | IDR 202.00 | IDR 200.00 | 257.90K |
| 2026-09-23 | IDR 200.00 | 0.00% | IDR 200.00 | IDR 204.00 | IDR 200.00 | 966.70K |
| 2026-09-22 | IDR 200.00 | -0.99% | IDR 204.00 | IDR 204.00 | IDR 199.00 | 439.20K |
| 2026-09-21 | IDR 202.00 | 0.00% | IDR 202.00 | IDR 204.00 | IDR 200.00 | 866.10K |
| 2026-09-18 | IDR 202.00 | +1.00% | IDR 200.00 | IDR 204.00 | IDR 200.00 | 422.40K |
| 2026-09-17 | IDR 200.00 | -0.99% | IDR 202.00 | IDR 206.00 | IDR 200.00 | 492.10K |
| 2026-09-16 | IDR 202.00 | 0.00% | IDR 204.00 | IDR 206.00 | IDR 200.00 | 892.50K |
| 2026-09-15 | IDR 202.00 | -1.94% | IDR 206.00 | IDR 210.00 | IDR 202.00 | 1.35M |
| 2026-09-14 | IDR 206.00 | -2.83% | IDR 212.00 | IDR 224.00 | IDR 204.00 | 1.91M |
| 2026-09-11 | IDR 212.00 | +1.92% | IDR 214.00 | IDR 224.00 | IDR 206.00 | 5.69M |
| 2026-09-10 | IDR 208.00 | 0.00% | IDR 210.00 | IDR 218.00 | IDR 202.00 | 1.42M |
| 2026-09-09 | IDR 208.00 | +0.97% | IDR 204.00 | IDR 212.00 | IDR 204.00 | 1.11M |
| 2026-09-08 | IDR 206.00 | -0.96% | IDR 208.00 | IDR 208.00 | IDR 199.00 | 2.06M |
| 2026-09-07 | IDR 208.00 | -1.89% | IDR 210.00 | IDR 212.00 | IDR 204.00 | 547.30K |
| 2026-09-04 | IDR 212.00 | +0.95% | IDR 206.00 | IDR 214.00 | IDR 206.00 | 396.10K |
| 2026-09-03 | IDR 210.00 | +0.96% | IDR 206.00 | IDR 212.00 | IDR 206.00 | 1.05M |
| 2026-09-02 | IDR 208.00 | -2.80% | IDR 218.00 | IDR 220.00 | IDR 200.00 | 1.99M |
| 2026-09-01 | IDR 214.00 | +4.90% | IDR 204.00 | IDR 216.00 | IDR 204.00 | 2.51M |
| 2026-08-31 | IDR 204.00 | 0.00% | IDR 202.00 | IDR 204.00 | IDR 200.00 | 250.60K |
| 2026-08-28 | IDR 204.00 | +2.00% | IDR 200.00 | IDR 212.00 | IDR 200.00 | 984.40K |
| 2026-08-27 | IDR 200.00 | 0.00% | IDR 200.00 | IDR 202.00 | IDR 198.00 | 381.70K |
| 2026-08-26 | IDR 200.00 | -0.99% | IDR 204.00 | IDR 204.00 | IDR 199.00 | 393.00K |
| 2026-08-24 | IDR 202.00 | -3.81% | IDR 210.00 | IDR 212.00 | IDR 202.00 | 355.90K |
| 2026-08-21 | IDR 210.00 | 0.00% | IDR 212.00 | IDR 216.00 | IDR 204.00 | 174.50K |
| 2026-08-20 | IDR 210.00 | -0.94% | IDR 214.00 | IDR 214.00 | IDR 202.00 | 170.10K |
| 2026-08-19 | IDR 212.00 | +6.00% | IDR 200.00 | IDR 216.00 | IDR 200.00 | 1.19M |
| 2026-08-18 | IDR 200.00 | 0.00% | IDR 200.00 | IDR 204.00 | IDR 200.00 | 181.80K |
| 2026-08-14 | IDR 200.00 | -0.99% | IDR 202.00 | IDR 202.00 | IDR 199.00 | 213.40K |
| 2026-08-13 | IDR 202.00 | -3.81% | IDR 210.00 | IDR 210.00 | IDR 202.00 | 154.00K |
| 2026-08-12 | IDR 210.00 | +0.96% | IDR 208.00 | IDR 210.00 | IDR 206.00 | 676.50K |
| 2026-08-11 | IDR 208.00 | -0.95% | IDR 210.00 | IDR 212.00 | IDR 206.00 | 115.50K |
| 2026-08-10 | IDR 210.00 | -0.94% | IDR 214.00 | IDR 216.00 | IDR 208.00 | 247.00K |
| 2026-08-07 | IDR 212.00 | +6.53% | IDR 202.00 | IDR 214.00 | IDR 200.00 | 2.05M |
| 2026-08-06 | IDR 199.00 | -1.49% | IDR 200.00 | IDR 204.00 | IDR 199.00 | 668.50K |
| 2026-08-05 | IDR 202.00 | 0.00% | IDR 200.00 | IDR 202.00 | IDR 198.00 | 272.70K |
| 2026-08-04 | IDR 202.00 | -0.98% | IDR 204.00 | IDR 204.00 | IDR 197.00 | 550.80K |
| 2026-08-03 | IDR 204.00 | -1.92% | IDR 200.00 | IDR 206.00 | IDR 200.00 | 349.30K |
| 2026-07-31 | IDR 208.00 | +0.97% | IDR 206.00 | IDR 210.00 | IDR 190.00 | 2.03M |
| 2026-07-30 | IDR 206.00 | +3.00% | IDR 199.00 | IDR 206.00 | IDR 199.00 | 86.20K |
| 2026-07-29 | IDR 200.00 | 0.00% | IDR 202.00 | IDR 204.00 | IDR 195.00 | 352.40K |
| 2026-07-28 | IDR 200.00 | -0.99% | IDR 204.00 | IDR 204.00 | IDR 200.00 | 65.40K |
| 2026-07-27 | IDR 202.00 | -0.98% | IDR 204.00 | IDR 210.00 | IDR 200.00 | 773.40K |
| 2026-07-24 | IDR 204.00 | 0.00% | IDR 210.00 | IDR 216.00 | IDR 204.00 | 2.09M |
| 2026-07-23 | IDR 204.00 | +2.00% | IDR 202.00 | IDR 206.00 | IDR 197.00 | 358.10K |
| 2026-07-22 | IDR 200.00 | -2.91% | IDR 206.00 | IDR 208.00 | IDR 200.00 | 431.20K |
| 2026-07-21 | IDR 206.00 | -1.90% | IDR 210.00 | IDR 210.00 | IDR 204.00 | 136.90K |
| 2026-07-20 | IDR 210.00 | +3.96% | IDR 202.00 | IDR 210.00 | IDR 202.00 | 185.60K |
| 2026-07-17 | IDR 202.00 | -1.94% | IDR 206.00 | IDR 212.00 | IDR 200.00 | 364.30K |
| 2026-07-16 | IDR 206.00 | +4.04% | IDR 200.00 | IDR 206.00 | IDR 192.00 | 516.30K |
| 2026-07-15 | IDR 198.00 | -1.98% | IDR 204.00 | IDR 204.00 | IDR 196.00 | 167.00K |
| 2026-07-14 | IDR 202.00 | +4.12% | IDR 195.00 | IDR 208.00 | IDR 194.00 | 689.00K |
| 2026-07-13 | IDR 194.00 | 0.00% | IDR 200.00 | IDR 206.00 | IDR 194.00 | 343.40K |
| 2026-07-10 | IDR 194.00 | -3.00% | IDR 200.00 | IDR 202.00 | IDR 192.00 | 1.28M |
| 2026-07-09 | IDR 200.00 | +3.09% | IDR 194.00 | IDR 224.00 | IDR 194.00 | 5.70M |
| 2026-07-08 | IDR 194.00 | +1.04% | IDR 195.00 | IDR 195.00 | IDR 178.00 | 263.30K |
| 2026-07-07 | IDR 192.00 | +6.08% | IDR 183.00 | IDR 200.00 | IDR 181.00 | 1.36M |
| 2026-07-06 | IDR 181.00 | -0.55% | IDR 184.00 | IDR 190.00 | IDR 180.00 | 171.90K |
| 2026-07-03 | IDR 182.00 | +2.82% | IDR 181.00 | IDR 185.00 | IDR 178.00 | 47.00K |
| 2026-07-02 | IDR 177.00 | +1.14% | IDR 178.00 | IDR 186.00 | IDR 177.00 | 193.80K |
| 2026-07-01 | IDR 175.00 | 0.00% | IDR 176.00 | IDR 176.00 | IDR 172.00 | 1.72M |
| 2026-06-30 | IDR 175.00 | -1.13% | IDR 176.00 | IDR 181.00 | IDR 175.00 | 78.20K |
| 2026-06-29 | IDR 177.00 | -3.80% | IDR 190.00 | IDR 192.00 | IDR 170.00 | 1.35M |
| 2026-06-26 | IDR 184.00 | -2.13% | IDR 192.00 | IDR 192.00 | IDR 182.00 | 119.50K |
| 2026-06-25 | IDR 188.00 | -2.08% | IDR 192.00 | IDR 195.00 | IDR 185.00 | 157.40K |
| 2026-06-24 | IDR 192.00 | -1.54% | IDR 195.00 | IDR 196.00 | IDR 189.00 | 130.30K |
| 2026-06-23 | IDR 195.00 | +3.72% | IDR 188.00 | IDR 196.00 | IDR 188.00 | 665.70K |
| 2026-06-22 | IDR 188.00 | 0.00% | IDR 188.00 | IDR 190.00 | IDR 187.00 | 292.40K |
| 2026-06-19 | IDR 188.00 | 0.00% | IDR 188.00 | IDR 194.00 | IDR 186.00 | 627.60K |
| 2026-06-18 | IDR 188.00 | +1.08% | IDR 188.00 | IDR 193.00 | IDR 183.00 | 254.30K |
| 2026-06-17 | IDR 186.00 | -1.59% | IDR 189.00 | IDR 196.00 | IDR 182.00 | 265.90K |
| 2026-06-15 | IDR 189.00 | +1.61% | IDR 187.00 | IDR 208.00 | IDR 185.00 | 995.80K |
| 2026-06-12 | IDR 186.00 | 0.00% | IDR 182.00 | IDR 190.00 | IDR 182.00 | 1.11M |
| 2026-06-11 | IDR 186.00 | +5.68% | IDR 176.00 | IDR 191.00 | IDR 176.00 | 554.20K |
| 2026-06-10 | IDR 176.00 | +7.32% | IDR 164.00 | IDR 180.00 | IDR 163.00 | 1.07M |
| 2026-06-09 | IDR 164.00 | +3.80% | IDR 145.00 | IDR 164.00 | IDR 143.00 | 461.60K |
| 2026-06-08 | IDR 158.00 | -3.66% | IDR 164.00 | IDR 164.00 | IDR 157.00 | 579.30K |
| 2026-06-05 | IDR 164.00 | -9.39% | IDR 181.00 | IDR 181.00 | IDR 161.00 | 542.50K |
| 2026-06-04 | IDR 181.00 | +1.69% | IDR 176.00 | IDR 183.00 | IDR 171.00 | 786.40K |
| 2026-06-03 | IDR 178.00 | -5.82% | IDR 190.00 | IDR 190.00 | IDR 171.00 | 626.90K |
| 2026-06-02 | IDR 189.00 | +3.85% | IDR 182.00 | IDR 191.00 | IDR 182.00 | 716.90K |
| 2026-05-29 | IDR 182.00 | +2.25% | IDR 179.00 | IDR 182.00 | IDR 178.00 | 264.10K |
| 2026-05-28 | IDR 178.00 | 0.00% | IDR 178.00 | IDR 178.00 | IDR 178.00 | 0 |
| 2026-05-27 | IDR 178.00 | 0.00% | IDR 178.00 | IDR 178.00 | IDR 178.00 | 0 |
| 2026-05-26 | IDR 178.00 | -4.30% | IDR 187.00 | IDR 192.00 | IDR 176.00 | 452.30K |