Price History - RUIS

Kembali ke Company
Ticker: RUIS
Company: Radiant Utama Interinsco Tbk
Date Open High Low Close Volume Value
29-Dec-2021 212.00 212.00 206.00 212.00 290,800 0
28-Dec-2021 208.00 216.00 208.00 210.00 95,400 0
27-Dec-2021 214.00 214.00 212.00 212.00 31,100 0
24-Dec-2021 210.00 214.00 208.00 214.00 20,200 0
23-Dec-2021 212.00 216.00 210.00 214.00 69,300 0
22-Dec-2021 208.00 212.00 208.00 210.00 32,700 0
21-Dec-2021 210.00 210.00 206.00 208.00 24,800 0
20-Dec-2021 208.00 210.00 200.00 208.00 104,300 0
17-Dec-2021 218.00 220.00 204.00 204.00 455,800 0
16-Dec-2021 220.00 222.00 210.00 218.00 144,400 0
15-Dec-2021 216.00 224.00 208.00 210.00 322,700 0
14-Dec-2021 214.00 226.00 214.00 216.00 319,700 0
13-Dec-2021 220.00 224.00 218.00 218.00 260,700 0
10-Dec-2021 226.00 226.00 218.00 220.00 112,700 0
09-Dec-2021 218.00 230.00 218.00 220.00 403,700 0
08-Dec-2021 210.00 218.00 210.00 212.00 41,200 0
07-Dec-2021 206.00 228.00 206.00 210.00 391,900 0
06-Dec-2021 216.00 226.00 202.00 208.00 188,900 0
03-Dec-2021 226.00 226.00 214.00 216.00 466,700 0
02-Dec-2021 230.00 230.00 222.00 230.00 882,600 0
01-Dec-2021 226.00 238.00 224.00 230.00 408,200 0
30-Nov-2021 220.00 230.00 212.00 226.00 159,300 0
29-Nov-2021 236.00 236.00 220.00 222.00 487,900 0
26-Nov-2021 240.00 244.00 224.00 236.00 1,070,700 0
25-Nov-2021 228.00 258.00 228.00 240.00 4,556,100 0
24-Nov-2021 206.00 250.00 204.00 228.00 2,029,900 0
23-Nov-2021 206.00 212.00 206.00 206.00 122,900 0
22-Nov-2021 212.00 212.00 204.00 208.00 93,300 0
19-Nov-2021 212.00 212.00 208.00 212.00 84,200 0
18-Nov-2021 212.00 214.00 210.00 212.00 101,500 0
17-Nov-2021 208.00 214.00 208.00 210.00 56,100 0
16-Nov-2021 210.00 218.00 206.00 208.00 113,900 0
15-Nov-2021 206.00 210.00 206.00 208.00 132,200 0
12-Nov-2021 212.00 214.00 206.00 206.00 201,700 0
11-Nov-2021 214.00 218.00 210.00 212.00 147,600 0
10-Nov-2021 210.00 216.00 210.00 214.00 352,200 0
09-Nov-2021 210.00 212.00 208.00 210.00 130,300 0
08-Nov-2021 208.00 218.00 208.00 210.00 406,000 0
05-Nov-2021 206.00 218.00 206.00 208.00 550,500 0
04-Nov-2021 204.00 204.00 202.00 204.00 130,700 0
03-Nov-2021 206.00 206.00 204.00 204.00 62,100 0
02-Nov-2021 204.00 206.00 200.00 204.00 45,300 0
01-Nov-2021 204.00 204.00 202.00 204.00 129,900 0
29-Oct-2021 206.00 206.00 202.00 204.00 38,900 0
28-Oct-2021 204.00 206.00 200.00 204.00 204,700 0
27-Oct-2021 208.00 210.00 202.00 204.00 191,000 0
26-Oct-2021 208.00 208.00 202.00 208.00 73,300 0
25-Oct-2021 204.00 210.00 204.00 208.00 58,000 0
22-Oct-2021 206.00 210.00 206.00 206.00 62,100 0
21-Oct-2021 210.00 220.00 204.00 204.00 711,900 0
19-Oct-2021 208.00 210.00 208.00 210.00 253,700 0
18-Oct-2021 206.00 210.00 204.00 208.00 51,000 0
15-Oct-2021 204.00 204.00 202.00 204.00 41,600 0
14-Oct-2021 204.00 208.00 202.00 204.00 80,500 0
13-Oct-2021 206.00 208.00 202.00 204.00 133,100 0
12-Oct-2021 204.00 224.00 202.00 206.00 1,569,900 0
11-Oct-2021 206.00 208.00 204.00 206.00 107,900 0
08-Oct-2021 204.00 206.00 200.00 206.00 51,400 0
07-Oct-2021 206.00 206.00 204.00 204.00 55,800 0
06-Oct-2021 206.00 210.00 200.00 206.00 146,700 0
05-Oct-2021 208.00 208.00 202.00 206.00 48,600 0
04-Oct-2021 204.00 208.00 202.00 206.00 16,800 0
01-Oct-2021 202.00 206.00 202.00 204.00 178,300 0
30-Sep-2021 204.00 206.00 202.00 202.00 108,700 0
29-Sep-2021 202.00 204.00 200.00 204.00 94,100 0
28-Sep-2021 200.00 204.00 200.00 202.00 29,300 0
27-Sep-2021 200.00 204.00 198.00 202.00 99,300 0
24-Sep-2021 206.00 206.00 199.00 200.00 103,600 0
23-Sep-2021 204.00 208.00 198.00 200.00 729,000 0
22-Sep-2021 202.00 208.00 199.00 200.00 195,100 0
21-Sep-2021 208.00 210.00 200.00 200.00 933,100 0
20-Sep-2021 212.00 212.00 206.00 210.00 70,500 0
17-Sep-2021 210.00 214.00 208.00 212.00 68,000 0
16-Sep-2021 206.00 214.00 204.00 210.00 93,100 0
15-Sep-2021 208.00 210.00 206.00 208.00 80,800 0
14-Sep-2021 210.00 212.00 208.00 210.00 7,900 0
13-Sep-2021 206.00 210.00 206.00 210.00 9,400 0
10-Sep-2021 210.00 210.00 206.00 206.00 130,500 0
09-Sep-2021 212.00 214.00 206.00 206.00 133,500 0
08-Sep-2021 210.00 214.00 210.00 212.00 30,400 0
07-Sep-2021 210.00 214.00 206.00 212.00 68,600 0
06-Sep-2021 212.00 214.00 210.00 210.00 68,700 0
03-Sep-2021 212.00 216.00 210.00 214.00 36,100 0
02-Sep-2021 210.00 214.00 210.00 212.00 44,100 0
01-Sep-2021 210.00 210.00 206.00 206.00 19,500 0
31-Aug-2021 210.00 210.00 200.00 206.00 167,500 0
30-Aug-2021 212.00 218.00 208.00 208.00 203,900 0
27-Aug-2021 208.00 220.00 204.00 212.00 167,600 0
26-Aug-2021 212.00 214.00 208.00 214.00 29,700 0
25-Aug-2021 210.00 214.00 208.00 212.00 23,300 0
24-Aug-2021 214.00 214.00 210.00 210.00 35,900 0
23-Aug-2021 210.00 216.00 208.00 212.00 63,700 0
20-Aug-2021 210.00 210.00 210.00 210.00 1,100 0
19-Aug-2021 212.00 216.00 210.00 210.00 11,300 0
18-Aug-2021 212.00 212.00 200.00 208.00 237,300 0
16-Aug-2021 218.00 218.00 210.00 212.00 23,200 0
13-Aug-2021 216.00 218.00 210.00 210.00 47,000 0
12-Aug-2021 216.00 216.00 212.00 216.00 33,600 0
10-Aug-2021 218.00 220.00 210.00 216.00 50,200 0
09-Aug-2021 218.00 220.00 210.00 218.00 168,900 0