PT Radiant Utama Interinsco Tbk (IDX:RUIS)
Indonesia
· Delayed Price · Currency is IDR 262.00
-6.00 (-2.24%)
At close: Mar 9, 2026
IDX:RUIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 288.00 | 288.00 | 260.00 | 262.00 | - | -2.24% | 15,549,200 |
| Mar 6, 2026 | 270.00 | 300.00 | 266.00 | 268.00 | 268.00 | 0.75% | 11,912,400 |
| Mar 5, 2026 | 272.00 | 278.00 | 262.00 | 266.00 | 266.00 | - | 6,354,400 |
| Mar 4, 2026 | 288.00 | 304.00 | 252.00 | 266.00 | 266.00 | -6.99% | 17,268,900 |
| Mar 3, 2026 | 310.00 | 314.00 | 274.00 | 286.00 | 286.00 | -7.74% | 31,668,300 |
| Mar 2, 2026 | 274.00 | 310.00 | 258.00 | 310.00 | 310.00 | 25.00% | 61,644,900 |
| Feb 27, 2026 | 246.00 | 248.00 | 240.00 | 248.00 | 248.00 | 0.81% | 539,500 |
| Feb 26, 2026 | 252.00 | 254.00 | 240.00 | 246.00 | 246.00 | -1.60% | 1,061,200 |
| Feb 25, 2026 | 258.00 | 264.00 | 248.00 | 250.00 | 250.00 | -2.34% | 2,094,500 |
| Feb 24, 2026 | 268.00 | 268.00 | 256.00 | 256.00 | 256.00 | -3.03% | 1,565,600 |
| Feb 23, 2026 | 274.00 | 276.00 | 260.00 | 264.00 | 264.00 | -0.75% | 1,289,900 |
| Feb 20, 2026 | 266.00 | 276.00 | 262.00 | 266.00 | 266.00 | - | 2,556,700 |
| Feb 19, 2026 | 280.00 | 288.00 | 256.00 | 266.00 | 266.00 | -0.75% | 6,824,200 |
| Feb 18, 2026 | 254.00 | 274.00 | 250.00 | 268.00 | 268.00 | 5.51% | 1,455,200 |
| Feb 13, 2026 | 256.00 | 258.00 | 242.00 | 254.00 | 254.00 | -1.55% | 1,661,700 |
| Feb 12, 2026 | 256.00 | 264.00 | 246.00 | 258.00 | 258.00 | - | 1,360,100 |
| Feb 11, 2026 | 256.00 | 264.00 | 252.00 | 258.00 | 258.00 | 2.38% | 1,248,400 |
| Feb 10, 2026 | 238.00 | 260.00 | 238.00 | 252.00 | 252.00 | 6.78% | 2,223,800 |
| Feb 9, 2026 | 240.00 | 246.00 | 232.00 | 236.00 | 236.00 | 0.85% | 421,900 |
| Feb 6, 2026 | 242.00 | 242.00 | 224.00 | 234.00 | 234.00 | -4.10% | 2,439,700 |
| Feb 5, 2026 | 236.00 | 246.00 | 230.00 | 244.00 | 244.00 | 3.39% | 1,308,100 |
| Feb 4, 2026 | 236.00 | 248.00 | 232.00 | 236.00 | 236.00 | 0.85% | 1,255,100 |
| Feb 3, 2026 | 206.00 | 240.00 | 204.00 | 234.00 | 234.00 | 6.36% | 2,216,900 |
| Feb 2, 2026 | 254.00 | 254.00 | 216.00 | 220.00 | 220.00 | -13.39% | 3,507,500 |
| Jan 30, 2026 | 240.00 | 262.00 | 224.00 | 254.00 | 254.00 | 9.48% | 2,178,200 |
| Jan 29, 2026 | 252.00 | 252.00 | 206.00 | 232.00 | 232.00 | -4.13% | 4,352,000 |
| Jan 28, 2026 | 260.00 | 268.00 | 236.00 | 242.00 | 242.00 | -12.32% | 5,544,400 |
| Jan 27, 2026 | 278.00 | 282.00 | 272.00 | 276.00 | 276.00 | -0.72% | 1,714,500 |
| Jan 26, 2026 | 276.00 | 288.00 | 270.00 | 278.00 | 278.00 | 0.72% | 4,505,400 |
| Jan 23, 2026 | 278.00 | 286.00 | 266.00 | 276.00 | 276.00 | -3.50% | 3,713,600 |
| Jan 22, 2026 | 288.00 | 296.00 | 280.00 | 286.00 | 286.00 | -0.69% | 2,086,800 |
| Jan 21, 2026 | 282.00 | 290.00 | 272.00 | 288.00 | 288.00 | 2.13% | 1,950,000 |
| Jan 20, 2026 | 290.00 | 290.00 | 280.00 | 282.00 | 282.00 | -2.76% | 3,245,700 |
| Jan 19, 2026 | 294.00 | 294.00 | 274.00 | 290.00 | 290.00 | -0.68% | 4,129,400 |
| Jan 15, 2026 | 298.00 | 300.00 | 286.00 | 292.00 | 292.00 | -2.67% | 3,455,700 |
| Jan 14, 2026 | 272.00 | 300.00 | 262.00 | 300.00 | 300.00 | 7.91% | 8,179,600 |
| Jan 13, 2026 | 284.00 | 292.00 | 270.00 | 278.00 | 278.00 | -4.14% | 6,616,200 |
| Jan 12, 2026 | 302.00 | 310.00 | 280.00 | 290.00 | 290.00 | -2.68% | 10,294,300 |
| Jan 9, 2026 | 310.00 | 328.00 | 298.00 | 298.00 | 298.00 | - | 15,263,600 |
| Jan 8, 2026 | 310.00 | 312.00 | 286.00 | 298.00 | 298.00 | -3.87% | 10,823,400 |
| Jan 7, 2026 | 328.00 | 340.00 | 300.00 | 310.00 | 310.00 | -5.49% | 15,013,200 |
| Jan 6, 2026 | 322.00 | 330.00 | 292.00 | 328.00 | 328.00 | 6.49% | 32,685,300 |
| Jan 5, 2026 | 264.00 | 314.00 | 264.00 | 308.00 | 308.00 | 21.26% | 49,576,600 |
| Jan 2, 2026 | 230.00 | 280.00 | 224.00 | 254.00 | 254.00 | 11.40% | 42,314,200 |
| Dec 30, 2025 | 208.00 | 238.00 | 206.00 | 228.00 | 228.00 | 9.62% | 22,766,800 |
| Dec 29, 2025 | 202.00 | 210.00 | 202.00 | 208.00 | 208.00 | 2.97% | 1,481,100 |
| Dec 24, 2025 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | -0.98% | 3,644,100 |
| Dec 23, 2025 | 200.00 | 206.00 | 200.00 | 204.00 | 204.00 | 2.00% | 1,161,300 |
| Dec 22, 2025 | 208.00 | 210.00 | 200.00 | 200.00 | 200.00 | -1.96% | 1,494,100 |
| Dec 19, 2025 | 212.00 | 214.00 | 202.00 | 204.00 | 204.00 | -3.77% | 1,273,800 |
| Dec 18, 2025 | 214.00 | 216.00 | 206.00 | 212.00 | 212.00 | - | 1,053,300 |
| Dec 17, 2025 | 214.00 | 214.00 | 204.00 | 212.00 | 212.00 | 1.92% | 1,311,000 |
| Dec 16, 2025 | 204.00 | 214.00 | 202.00 | 208.00 | 208.00 | 2.97% | 993,600 |
| Dec 15, 2025 | 206.00 | 208.00 | 202.00 | 202.00 | 202.00 | -1.94% | 1,000,900 |
| Dec 12, 2025 | 202.00 | 210.00 | 200.00 | 206.00 | 206.00 | -0.96% | 1,169,800 |
| Dec 11, 2025 | 214.00 | 216.00 | 206.00 | 208.00 | 208.00 | -1.89% | 1,158,900 |
| Dec 10, 2025 | 210.00 | 216.00 | 208.00 | 212.00 | 212.00 | 0.95% | 1,773,800 |
| Dec 9, 2025 | 214.00 | 218.00 | 202.00 | 210.00 | 210.00 | -4.55% | 3,975,900 |
| Dec 8, 2025 | 218.00 | 224.00 | 210.00 | 220.00 | 220.00 | 3.77% | 2,888,300 |
| Dec 5, 2025 | 220.00 | 224.00 | 212.00 | 212.00 | 212.00 | -0.93% | 6,516,900 |
| Dec 4, 2025 | 212.00 | 226.00 | 210.00 | 214.00 | 214.00 | 0.94% | 12,061,000 |
| Dec 3, 2025 | 228.00 | 230.00 | 210.00 | 212.00 | 212.00 | -6.19% | 10,960,500 |
| Dec 2, 2025 | 198.00 | 256.00 | 198.00 | 226.00 | 226.00 | 14.72% | 65,464,700 |
| Dec 1, 2025 | 198.00 | 199.00 | 195.00 | 197.00 | 197.00 | -0.51% | 192,900 |
| Nov 28, 2025 | 200.00 | 200.00 | 197.00 | 198.00 | 198.00 | 0.51% | 613,000 |
| Nov 27, 2025 | 200.00 | 200.00 | 195.00 | 197.00 | 197.00 | -0.51% | 1,606,000 |
| Nov 26, 2025 | 200.00 | 202.00 | 197.00 | 198.00 | 198.00 | -1.00% | 909,600 |
| Nov 25, 2025 | 198.00 | 204.00 | 195.00 | 200.00 | 200.00 | 1.01% | 1,546,200 |
| Nov 24, 2025 | 196.00 | 200.00 | 195.00 | 198.00 | 198.00 | 1.02% | 1,008,200 |
| Nov 21, 2025 | 198.00 | 199.00 | 196.00 | 196.00 | 196.00 | -0.51% | 1,291,100 |
| Nov 20, 2025 | 197.00 | 204.00 | 197.00 | 197.00 | 197.00 | -1.01% | 1,598,500 |
| Nov 19, 2025 | 198.00 | 206.00 | 197.00 | 199.00 | 199.00 | 0.51% | 3,299,500 |
| Nov 18, 2025 | 208.00 | 220.00 | 197.00 | 198.00 | 198.00 | -3.88% | 18,231,700 |
| Nov 17, 2025 | 192.00 | 216.00 | 189.00 | 206.00 | 206.00 | 7.29% | 29,516,000 |
| Nov 14, 2025 | 193.00 | 193.00 | 188.00 | 192.00 | 192.00 | - | 804,200 |
| Nov 13, 2025 | 194.00 | 194.00 | 189.00 | 192.00 | 192.00 | -1.03% | 1,884,100 |
| Nov 12, 2025 | 194.00 | 195.00 | 191.00 | 194.00 | 194.00 | - | 1,726,500 |
| Nov 11, 2025 | 194.00 | 196.00 | 192.00 | 194.00 | 194.00 | 0.52% | 1,365,600 |
| Nov 10, 2025 | 194.00 | 196.00 | 192.00 | 193.00 | 193.00 | -0.52% | 626,900 |
| Nov 7, 2025 | 194.00 | 195.00 | 192.00 | 194.00 | 194.00 | - | 457,200 |
| Nov 6, 2025 | 196.00 | 196.00 | 193.00 | 194.00 | 194.00 | -1.02% | 1,221,500 |
| Nov 5, 2025 | 196.00 | 197.00 | 192.00 | 196.00 | 196.00 | -0.51% | 297,500 |
| Nov 4, 2025 | 194.00 | 200.00 | 191.00 | 197.00 | 197.00 | 1.55% | 645,600 |
| Nov 3, 2025 | 198.00 | 202.00 | 193.00 | 194.00 | 194.00 | -2.02% | 876,600 |
| Oct 31, 2025 | 199.00 | 204.00 | 196.00 | 198.00 | 198.00 | - | 525,700 |
| Oct 30, 2025 | 198.00 | 202.00 | 196.00 | 198.00 | 198.00 | - | 1,391,900 |
| Oct 29, 2025 | 204.00 | 204.00 | 198.00 | 198.00 | 198.00 | -0.50% | 381,900 |
| Oct 28, 2025 | 200.00 | 202.00 | 199.00 | 199.00 | 199.00 | - | 691,900 |
| Oct 27, 2025 | 204.00 | 210.00 | 197.00 | 199.00 | 199.00 | -2.45% | 459,100 |
| Oct 24, 2025 | 210.00 | 212.00 | 202.00 | 204.00 | 204.00 | -0.97% | 1,265,100 |
| Oct 23, 2025 | 196.00 | 216.00 | 196.00 | 206.00 | 206.00 | 5.64% | 6,043,600 |
| Oct 22, 2025 | 194.00 | 196.00 | 193.00 | 195.00 | 195.00 | - | 267,500 |
| Oct 21, 2025 | 193.00 | 197.00 | 192.00 | 195.00 | 195.00 | 1.56% | 802,200 |
| Oct 20, 2025 | 194.00 | 194.00 | 189.00 | 192.00 | 192.00 | -1.03% | 571,800 |
| Oct 17, 2025 | 195.00 | 197.00 | 191.00 | 194.00 | 194.00 | -0.51% | 477,400 |
| Oct 16, 2025 | 192.00 | 198.00 | 191.00 | 195.00 | 195.00 | 1.56% | 622,400 |
| Oct 15, 2025 | 194.00 | 197.00 | 190.00 | 192.00 | 192.00 | -0.52% | 788,500 |
| Oct 14, 2025 | 194.00 | 199.00 | 192.00 | 193.00 | 193.00 | - | 1,041,500 |
| Oct 13, 2025 | 195.00 | 196.00 | 190.00 | 193.00 | 193.00 | -1.03% | 1,125,900 |
| Oct 10, 2025 | 195.00 | 200.00 | 193.00 | 195.00 | 195.00 | 1.04% | 986,500 |