What is the all time high of RUIS?

PT Radiant Utama Interinsco Tbk (RUIS) closed at its highest ever adjusted price, IDR 375.88, on Sep 21, 2023. Its lowest close was IDR 105.36 on Jun 1, 2010.

How much has RUIS returned over the last 10 years?

+0.1% in price terms from the close ten years before Sep 28, 2026, which is +0.0% a year compounded. Over one year the return is +1.1%; over five years -0.1%.

What was the worst drawdown in RUIS history?

-68.4% from the May 8, 2008 peak to the Jun 1, 2010 trough on adjusted closes; the previous peak was regained on Sep 18, 2023.

How far back does RUIS historical data go?

The daily series starts on Jul 12, 2006 and runs to Sep 28, 2026: 4,967 trading sessions across 20.2 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are RUIS historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get RUIS historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jul 12, 2006 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for RUIS?

Among complete calendar years, 2025 was the best at +36.5% and 2009 the worst at -55.0%, measured close to close.

IDX · RUIS · stock

PT Radiant Utama Interinsco Tbk (RUIS) stock price history

Every IDX trading session of PT Radiant Utama Interinsco Tbk from Jul 12, 2006 to Sep 28, 2026: 4,967 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get RUIS data, free key Year by year table

RUIS adjusted close, 2006 to 2026

RUISPT Radiant Utama Interinsco Tbk

IDR 188.00+1.1% over one year

IDR 375.88
All time high, 2023: IDR 329.38
52 week high, IDR 138.53 low: 4,967
Daily sessions since 2006

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

RUIS key facts

PT Radiant Utama Interinsco Tbk (RUIS) closed at IDR 188.00 on Sep 28, 2026 on IDX.
RUIS's all time high close is IDR 375.88, set on Sep 21, 2023; its all time low close is IDR 105.36 on Jun 1, 2010.
RUIS's 52 week range is IDR 138.53 to IDR 329.38.
RUIS returned +1.1% over the year to Sep 28, 2026 and -0.1% over five years.
Over ten years RUIS returned +0%, +0.0% a year compounded.
RUIS's deepest drawdown was -68.4% from May 8, 2008 to Jun 1, 2010.
DataCedar holds 4,967 daily sessions of RUIS history from Jul 12, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

RUIS price chart, 2006 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

RUIS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-7.8%
3 months	+5.5%
6 months	-18.5%
Year to date	-14.9%
1 year	+1.1%
3 years	-40.8%
5 years	-0.1%
10 years	+0.1%
Since Jul 12, 2006	-16.1%
Compound annual growth, 20.2 years	-0.9%

RUIS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 375.88 on Sep 21, 2023
All time low close: IDR 105.36 on Jun 1, 2010
52 week high: IDR 329.38 on Jan 7, 2026
52 week low: IDR 138.53 on Jun 9, 2026
Deepest drawdown: -68.4% from May 8, 2008 to Jun 1, 2010, recovered Sep 18, 2023
Best single session: +34.8% on Jul 29, 2025
Worst single session: -24.5% on May 5, 2009
Volatility, 1 year annualised: 62.3%
Sessions closing higher, 1 year: 35%
Best calendar year: 2025, +37%
Worst calendar year: 2009, -55%

RUIS price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Jul 12, 2006; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 222.81	IDR 329.38	IDR 138.53	IDR 188.00	-14.9%	548.2M	178
2025	IDR 163.72	IDR 288.69	IDR 127.88	IDR 220.88	+36.5%	731.9M	236
2024	IDR 189.88	IDR 259.63	IDR 150.16	IDR 161.78	-13.9%	494.7M	237
2023	IDR 213.06	IDR 410.75	IDR 172.16	IDR 187.94	-11.8%	2.3B	239
2022	IDR 191.99	IDR 281.55	IDR 149.11	IDR 213.06	+11.0%	417.3M	246
2021	IDR 251.32	IDR 282.28	IDR 184.53	IDR 191.99	-23.1%	55.7M	247
2020	IDR 219.55	IDR 318.71	IDR 132.79	IDR 249.50	+13.6%	41.5M	242
2019	IDR 224.70	IDR 230.18	IDR 198.31	IDR 219.55	-2.3%	2.5M	258
2018	IDR 196.32	IDR 252.35	IDR 179.40	IDR 224.70	+14.5%	29M	261
2017	IDR 194.50	IDR 214.28	IDR 181.09	IDR 196.32	+0.9%	118.3M	254
2016	IDR 172.08	IDR 222.52	IDR 156.87	IDR 194.50	+13.0%	235.3M	246
2015	IDR 169.19	IDR 192.09	IDR 145.46	IDR 172.08	+3.6%	105M	245
2014	IDR 141.71	IDR 195.22	IDR 140.24	IDR 166.13	+17.2%	140.3M	244
2013	IDR 142.91	IDR 221.51	IDR 131.47	IDR 141.71	+1.7%	2.1B	244
2012	IDR 172.47	IDR 232.30	IDR 139.33	IDR 139.33	-10.0%	191.2M	246
2011	IDR 136.01	IDR 299.18	IDR 130.54	IDR 154.87	+13.3%	352.8M	247
2010	IDR 121.43	IDR 199.16	IDR 102.79	IDR 136.69	+16.3%	106M	245
2009	IDR 261.08	IDR 304.60	IDR 109.22	IDR 117.57	-55.0%	19.1M	244
2008	IDR 273.02	IDR 339.76	IDR 182.01	IDR 261.08	-4.4%	114.3M	239
2007	IDR 310.64	IDR 340.50	IDR 22.10	IDR 273.02	-8.6%	635.2M	247
2006	IDR 224.02	IDR 310.64	IDR 209.08	IDR 298.69	n/a	442.7M	122

RUIS monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 188.00	-7.8%
August 2026	IDR 204.00	-1.9%
July 2026	IDR 208.00	+22.7%
June 2026	IDR 169.53	-3.8%
May 2026	IDR 176.31	-20.9%
April 2026	IDR 222.81	-0.9%
March 2026	IDR 224.75	-6.5%
February 2026	IDR 240.25	-2.4%
January 2026	IDR 246.06	+11.4%
December 2025	IDR 220.88	+15.2%
November 2025	IDR 191.81	0.0%
October 2025	IDR 191.81	-0.5%

About the RUIS data

Daily bars. 4,967 sessions from Jul 12, 2006 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 12, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/RUIS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

RONY PT Aesler Grup Internasional Tbk
ROTI PT Nippon Indosari Corpindo Tbk
RSCH PT Charlie Hospital Semarang Tbk
RSGK PT Kedoya Adyaraya Tbk
RUNS PT Global Sukses Solusi Tbk
SAFE PT Steady Safe Tbk
SAGE PT Saptausaha Gemilangindah Tbk
SAME PT Sarana Meditama Metropolitan Tbk

Browse IDX

Historical data guides

Common questions

RUIS share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market