Price History - RUIS

Kembali ke Company
Ticker: RUIS
Company: Radiant Utama Interinsco Tbk
Date Open High Low Close Volume Value
09-Mar-2022 210.00 216.00 208.00 212.00 135,000 0
08-Mar-2022 224.00 224.00 210.00 210.00 620,400 0
07-Mar-2022 214.00 224.00 199.00 224.00 733,300 0
04-Mar-2022 214.00 230.00 212.00 212.00 992,600 0
02-Mar-2022 206.00 214.00 206.00 212.00 310,200 0
01-Mar-2022 212.00 216.00 202.00 206.00 495,000 0
25-Feb-2022 220.00 240.00 204.00 210.00 2,972,600 0
24-Feb-2022 202.00 214.00 202.00 208.00 362,300 0
23-Feb-2022 206.00 206.00 206.00 206.00 30,300 0
22-Feb-2022 210.00 210.00 200.00 206.00 150,800 0
21-Feb-2022 208.00 212.00 202.00 210.00 79,400 0
18-Feb-2022 204.00 206.00 202.00 204.00 25,600 0
17-Feb-2022 202.00 208.00 200.00 204.00 43,600 0
16-Feb-2022 204.00 206.00 196.00 200.00 353,000 0
15-Feb-2022 208.00 210.00 204.00 206.00 151,800 0
14-Feb-2022 202.00 216.00 200.00 208.00 341,200 0
11-Feb-2022 199.00 202.00 198.00 200.00 76,900 0
10-Feb-2022 200.00 200.00 199.00 199.00 74,700 0
09-Feb-2022 202.00 202.00 198.00 200.00 179,600 0
08-Feb-2022 200.00 202.00 200.00 202.00 82,600 0
07-Feb-2022 200.00 202.00 199.00 202.00 26,900 0
04-Feb-2022 198.00 202.00 198.00 202.00 67,200 0
03-Feb-2022 198.00 200.00 198.00 198.00 102,600 0
02-Feb-2022 200.00 200.00 198.00 198.00 24,700 0
31-Jan-2022 200.00 200.00 198.00 198.00 67,800 0
28-Jan-2022 202.00 202.00 198.00 200.00 99,900 0
27-Jan-2022 202.00 202.00 196.00 197.00 417,400 0
26-Jan-2022 204.00 208.00 199.00 202.00 248,700 0
25-Jan-2022 202.00 204.00 200.00 200.00 667,900 0
24-Jan-2022 206.00 206.00 200.00 202.00 52,200 0
21-Jan-2022 204.00 206.00 202.00 206.00 61,600 0
20-Jan-2022 204.00 208.00 200.00 204.00 197,700 0
19-Jan-2022 204.00 204.00 202.00 202.00 8,800 0
18-Jan-2022 206.00 208.00 200.00 208.00 62,400 0
17-Jan-2022 208.00 208.00 208.00 208.00 4,600 0
14-Jan-2022 204.00 208.00 204.00 208.00 600 0
13-Jan-2022 204.00 208.00 202.00 202.00 30,400 0
12-Jan-2022 204.00 208.00 202.00 204.00 25,600 0
11-Jan-2022 210.00 212.00 200.00 200.00 543,000 0
10-Jan-2022 210.00 210.00 204.00 208.00 14,300 0
07-Jan-2022 208.00 212.00 200.00 210.00 173,700 0
06-Jan-2022 208.00 210.00 204.00 210.00 33,500 0
05-Jan-2022 216.00 216.00 200.00 208.00 611,900 0
04-Jan-2022 212.00 216.00 212.00 214.00 24,100 0
03-Jan-2022 206.00 214.00 204.00 212.00 13,300 0
30-Dec-2021 210.00 212.00 200.00 206.00 210,500 0
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