Resource Alam Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 555.00 | 570.00 | 555.00 | 560.00 | 443.46 | 17,797,730 |
| 2024-08-06 | 545.00 | 560.00 | 540.00 | 555.00 | 439.50 | 16,992,585 |
| 2024-08-05 | 575.00 | 575.00 | 515.00 | 540.00 | 427.62 | 29,885,256 |
| 2024-08-02 | 550.00 | 605.00 | 550.00 | 575.00 | 455.33 | 38,258,802 |
| 2024-08-01 | 540.00 | 550.00 | 535.00 | 550.00 | 435.54 | 10,639,190 |
| 2024-07-31 | 550.00 | 555.00 | 535.00 | 540.00 | 427.62 | 4,308,213 |
| 2024-07-30 | 555.00 | 565.00 | 545.00 | 550.00 | 435.54 | 4,003,406 |
| 2024-07-29 | 560.00 | 575.00 | 550.00 | 555.00 | 439.50 | 6,945,517 |
| 2024-07-26 | 540.00 | 560.00 | 540.00 | 555.00 | 439.50 | 5,008,706 |
| 2024-07-25 | 565.00 | 565.00 | 540.00 | 540.00 | 427.62 | 6,122,075 |
| 2024-07-24 | 570.00 | 575.00 | 560.00 | 560.00 | 443.46 | 9,068,208 |
| 2024-07-23 | 540.00 | 580.00 | 535.00 | 560.00 | 443.46 | 22,368,729 |
| 2024-07-22 | 535.00 | 550.00 | 530.00 | 540.00 | 427.62 | 5,711,511 |
| 2024-07-19 | 530.00 | 540.00 | 525.00 | 530.00 | 419.70 | 4,778,995 |
| 2024-07-18 | 520.00 | 540.00 | 520.00 | 530.00 | 419.70 | 6,356,210 |
| 2024-07-17 | 520.00 | 530.00 | 515.00 | 520.00 | 411.78 | 4,147,566 |
| 2024-07-16 | 520.00 | 520.00 | 510.00 | 520.00 | 411.78 | 2,584,123 |
| 2024-07-15 | 510.00 | 520.00 | 505.00 | 515.00 | 407.82 | 5,660,944 |
| 2024-07-12 | 520.00 | 535.00 | 500.00 | 505.00 | 399.90 | 6,810,605 |
| 2024-07-11 | 492.00 | 520.00 | 488.00 | 520.00 | 411.78 | 6,864,389 |
| 2024-07-10 | 505.00 | 505.00 | 490.00 | 490.00 | 388.02 | 7,383,425 |
| 2024-07-09 | 505.00 | 510.00 | 498.00 | 505.00 | 399.90 | 4,889,879 |
| 2024-07-08 | 520.00 | 530.00 | 500.00 | 500.00 | 395.94 | 11,055,384 |
| 2024-07-05 | 555.00 | 560.00 | 545.00 | 560.00 | 403.86 | 14,902,265 |
| 2024-07-04 | 555.00 | 565.00 | 550.00 | 555.00 | 400.26 | 9,023,472 |
| 2024-07-03 | 555.00 | 560.00 | 540.00 | 555.00 | 400.26 | 5,739,056 |
| 2024-07-02 | 550.00 | 570.00 | 545.00 | 555.00 | 400.26 | 8,473,774 |
| 2024-07-01 | 530.00 | 550.00 | 510.00 | 550.00 | 396.65 | 7,229,011 |
| 2024-06-28 | 555.00 | 555.00 | 525.00 | 525.00 | 378.62 | 5,373,127 |
| 2024-06-27 | 498.00 | 560.00 | 494.00 | 545.00 | 393.04 | 21,014,590 |
| 2024-06-26 | 496.00 | 505.00 | 490.00 | 496.00 | 357.71 | 1,307,091 |
| 2024-06-25 | 498.00 | 510.00 | 490.00 | 496.00 | 357.71 | 2,730,796 |
| 2024-06-24 | 474.00 | 510.00 | 466.00 | 498.00 | 359.15 | 7,009,152 |
| 2024-06-21 | 476.00 | 480.00 | 466.00 | 474.00 | 341.84 | 4,248,397 |
| 2024-06-20 | 452.00 | 478.00 | 450.00 | 474.00 | 341.84 | 3,380,522 |
| 2024-06-19 | 454.00 | 456.00 | 440.00 | 450.00 | 324.53 | 1,888,958 |
| 2024-06-14 | 446.00 | 462.00 | 446.00 | 450.00 | 324.53 | 2,024,573 |
| 2024-06-13 | 436.00 | 460.00 | 430.00 | 444.00 | 320.21 | 3,113,414 |
| 2024-06-12 | 462.00 | 462.00 | 436.00 | 436.00 | 314.44 | 6,310,871 |
| 2024-06-11 | 474.00 | 480.00 | 450.00 | 464.00 | 334.63 | 3,661,604 |
| 2024-06-10 | 476.00 | 478.00 | 464.00 | 474.00 | 341.84 | 3,358,305 |
| 2024-06-07 | 478.00 | 482.00 | 472.00 | 476.00 | 343.28 | 1,197,010 |
| 2024-06-06 | 480.00 | 486.00 | 470.00 | 478.00 | 344.73 | 1,922,636 |
| 2024-06-05 | 500.00 | 505.00 | 462.00 | 482.00 | 347.61 | 7,530,300 |
| 2024-06-04 | 488.00 | 505.00 | 488.00 | 498.00 | 359.15 | 2,829,115 |
| 2024-06-03 | 498.00 | 505.00 | 482.00 | 488.00 | 351.94 | 4,076,893 |
| 2024-05-31 | 505.00 | 515.00 | 496.00 | 496.00 | 357.71 | 1,017,765 |
| 2024-05-30 | 498.00 | 510.00 | 490.00 | 505.00 | 364.20 | 3,670,551 |
| 2024-05-29 | 505.00 | 510.00 | 480.00 | 498.00 | 359.15 | 3,526,793 |
| 2024-05-28 | 510.00 | 530.00 | 500.00 | 505.00 | 364.20 | 8,570,584 |
| 2024-05-27 | 484.00 | 520.00 | 482.00 | 510.00 | 367.80 | 11,628,104 |
| 2024-05-22 | 464.00 | 498.00 | 464.00 | 482.00 | 347.61 | 8,441,403 |
| 2024-05-21 | 468.00 | 474.00 | 458.00 | 464.00 | 334.63 | 1,854,175 |
| 2024-05-20 | 452.00 | 476.00 | 450.00 | 464.00 | 334.63 | 5,587,457 |
| 2024-05-17 | 440.00 | 452.00 | 440.00 | 452.00 | 325.97 | 2,055,536 |
| 2024-05-16 | 438.00 | 442.00 | 430.00 | 440.00 | 317.32 | 3,225,404 |
| 2024-05-15 | 452.00 | 452.00 | 436.00 | 438.00 | 315.88 | 5,769,014 |
| 2024-05-14 | 458.00 | 466.00 | 448.00 | 452.00 | 325.97 | 2,381,455 |
| 2024-05-13 | 464.00 | 466.00 | 442.00 | 458.00 | 330.30 | 2,966,841 |
| 2024-05-08 | 468.00 | 474.00 | 462.00 | 462.00 | 333.19 | 3,994,861 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 20.0000 IDR |
| 2026-06-29 | 12.0000 IDR |
| 2025-12-23 | 17.0000 IDR |
| 2025-06-26 | 15.0000 IDR |
| 2025-01-02 | 15.0795 IDR |
| 2024-07-08 | 50.0000 IDR |
| 2023-07-05 | 25.0000 IDR |
| 2022-07-11 | 20.0000 IDR |
| 2021-11-05 | 20.0000 IDR |
| 2021-08-18 | 5.5000 IDR |
| 2020-09-04 | 3.8000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.