Resource Alam Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 454.00 | 476.00 | 450.00 | 468.00 | 337.51 | 9,028,800 |
| 2024-05-06 | 444.00 | 454.00 | 430.00 | 454.00 | 327.42 | 5,282,147 |
| 2024-05-03 | 446.00 | 458.00 | 436.00 | 442.00 | 318.76 | 4,853,186 |
| 2024-05-02 | 420.00 | 460.00 | 420.00 | 446.00 | 321.65 | 10,174,038 |
| 2024-04-30 | 432.00 | 438.00 | 416.00 | 418.00 | 301.45 | 5,568,457 |
| 2024-04-29 | 412.00 | 500.00 | 412.00 | 432.00 | 311.55 | 20,556,072 |
| 2024-04-26 | 386.00 | 404.00 | 382.00 | 400.00 | 288.47 | 5,255,205 |
| 2024-04-25 | 388.00 | 394.00 | 384.00 | 386.00 | 278.38 | 4,738,179 |
| 2024-04-24 | 392.00 | 398.00 | 384.00 | 388.00 | 279.82 | 4,285,091 |
| 2024-04-23 | 368.00 | 394.00 | 366.00 | 392.00 | 282.70 | 5,706,082 |
| 2024-04-22 | 360.00 | 374.00 | 358.00 | 368.00 | 265.40 | 2,330,486 |
| 2024-04-19 | 364.00 | 366.00 | 352.00 | 360.00 | 259.63 | 1,654,723 |
| 2024-04-18 | 358.00 | 364.00 | 356.00 | 364.00 | 262.51 | 1,317,747 |
| 2024-04-17 | 364.00 | 364.00 | 356.00 | 358.00 | 258.18 | 992,532 |
| 2024-04-16 | 350.00 | 364.00 | 350.00 | 360.00 | 259.63 | 2,947,941 |
| 2024-04-05 | 354.00 | 358.00 | 350.00 | 350.00 | 252.41 | 1,097,787 |
| 2024-04-04 | 358.00 | 360.00 | 350.00 | 354.00 | 255.30 | 932,516 |
| 2024-04-03 | 342.00 | 354.00 | 340.00 | 352.00 | 253.86 | 1,563,040 |
| 2024-04-02 | 336.00 | 342.00 | 336.00 | 342.00 | 246.64 | 1,236,116 |
| 2024-04-01 | 332.00 | 340.00 | 332.00 | 336.00 | 242.32 | 1,554,193 |
| 2024-03-28 | 334.00 | 336.00 | 324.00 | 332.00 | 239.43 | 3,058,524 |
| 2024-03-27 | 366.00 | 366.00 | 286.00 | 334.00 | 240.87 | 8,588,680 |
| 2024-03-26 | 366.00 | 366.00 | 362.00 | 364.00 | 262.51 | 1,423,906 |
| 2024-03-25 | 368.00 | 368.00 | 362.00 | 364.00 | 262.51 | 1,987,478 |
| 2024-03-22 | 362.00 | 368.00 | 362.00 | 366.00 | 263.95 | 1,381,382 |
| 2024-03-21 | 360.00 | 366.00 | 360.00 | 362.00 | 261.07 | 1,819,090 |
| 2024-03-20 | 360.00 | 364.00 | 358.00 | 360.00 | 259.63 | 953,124 |
| 2024-03-19 | 366.00 | 368.00 | 360.00 | 360.00 | 259.63 | 1,285,678 |
| 2024-03-18 | 360.00 | 364.00 | 358.00 | 364.00 | 262.51 | 1,840,804 |
| 2024-03-15 | 362.00 | 364.00 | 356.00 | 360.00 | 259.63 | 718,789 |
| 2024-03-14 | 358.00 | 362.00 | 356.00 | 360.00 | 259.63 | 724,117 |
| 2024-03-13 | 362.00 | 364.00 | 354.00 | 356.00 | 256.74 | 1,645,173 |
| 2024-03-08 | 366.00 | 368.00 | 360.00 | 362.00 | 261.07 | 985,495 |
| 2024-03-07 | 354.00 | 366.00 | 352.00 | 366.00 | 263.95 | 4,608,898 |
| 2024-03-06 | 354.00 | 358.00 | 350.00 | 354.00 | 255.30 | 688,932 |
| 2024-03-05 | 350.00 | 358.00 | 346.00 | 354.00 | 255.30 | 1,759,476 |
| 2024-03-04 | 354.00 | 354.00 | 346.00 | 352.00 | 253.86 | 1,412,748 |
| 2024-03-01 | 354.00 | 354.00 | 348.00 | 352.00 | 253.86 | 738,794 |
| 2024-02-29 | 348.00 | 354.00 | 348.00 | 352.00 | 253.86 | 1,138,904 |
| 2024-02-28 | 348.00 | 352.00 | 344.00 | 350.00 | 252.41 | 554,925 |
| 2024-02-27 | 350.00 | 352.00 | 346.00 | 346.00 | 249.53 | 1,694,935 |
| 2024-02-26 | 352.00 | 354.00 | 350.00 | 350.00 | 252.41 | 323,304 |
| 2024-02-23 | 348.00 | 350.00 | 344.00 | 350.00 | 252.41 | 1,249,688 |
| 2024-02-22 | 348.00 | 358.00 | 344.00 | 348.00 | 250.97 | 1,261,148 |
| 2024-02-21 | 352.00 | 354.00 | 346.00 | 348.00 | 250.97 | 1,543,034 |
| 2024-02-20 | 352.00 | 354.00 | 350.00 | 352.00 | 253.86 | 547,687 |
| 2024-02-19 | 352.00 | 354.00 | 350.00 | 352.00 | 253.86 | 386,135 |
| 2024-02-16 | 354.00 | 356.00 | 352.00 | 352.00 | 253.86 | 403,527 |
| 2024-02-15 | 352.00 | 356.00 | 350.00 | 354.00 | 255.30 | 1,683,073 |
| 2024-02-13 | 354.00 | 356.00 | 348.00 | 352.00 | 253.86 | 2,528,329 |
| 2024-02-12 | 354.00 | 356.00 | 350.00 | 354.00 | 255.30 | 918,039 |
| 2024-02-07 | 354.00 | 358.00 | 348.00 | 354.00 | 255.30 | 1,902,630 |
| 2024-02-06 | 358.00 | 362.00 | 352.00 | 354.00 | 255.30 | 1,665,078 |
| 2024-02-05 | 360.00 | 364.00 | 358.00 | 358.00 | 258.18 | 1,237,323 |
| 2024-02-02 | 364.00 | 366.00 | 360.00 | 360.00 | 259.63 | 576,137 |
| 2024-02-01 | 364.00 | 368.00 | 362.00 | 364.00 | 262.51 | 300,886 |
| 2024-01-31 | 364.00 | 370.00 | 364.00 | 364.00 | 262.51 | 822,938 |
| 2024-01-30 | 364.00 | 372.00 | 358.00 | 364.00 | 262.51 | 873,203 |
| 2024-01-29 | 362.00 | 366.00 | 360.00 | 360.00 | 259.63 | 1,091,052 |
| 2024-01-26 | 366.00 | 366.00 | 360.00 | 360.00 | 259.63 | 1,128,047 |
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.