Resource Alam Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 362.00 | 370.00 | 362.00 | 366.00 | 263.95 | 477,014 |
| 2024-01-24 | 366.00 | 370.00 | 360.00 | 362.00 | 261.07 | 1,507,346 |
| 2024-01-23 | 368.00 | 370.00 | 364.00 | 366.00 | 263.95 | 947,796 |
| 2024-01-22 | 374.00 | 376.00 | 364.00 | 370.00 | 266.84 | 1,301,662 |
| 2024-01-19 | 378.00 | 378.00 | 372.00 | 374.00 | 269.72 | 837,012 |
| 2024-01-18 | 376.00 | 380.00 | 372.00 | 378.00 | 272.61 | 1,216,915 |
| 2024-01-17 | 380.00 | 380.00 | 372.00 | 376.00 | 271.16 | 3,385,448 |
| 2024-01-16 | 382.00 | 384.00 | 378.00 | 380.00 | 274.05 | 1,675,231 |
| 2024-01-15 | 380.00 | 384.00 | 376.00 | 382.00 | 275.49 | 2,086,399 |
| 2024-01-12 | 376.00 | 380.00 | 372.00 | 380.00 | 274.05 | 1,800,090 |
| 2024-01-11 | 374.00 | 380.00 | 372.00 | 376.00 | 271.16 | 2,233,475 |
| 2024-01-10 | 374.00 | 380.00 | 370.00 | 376.00 | 271.16 | 2,009,393 |
| 2024-01-09 | 378.00 | 378.00 | 372.00 | 374.00 | 269.72 | 644,296 |
| 2024-01-08 | 376.00 | 382.00 | 374.00 | 378.00 | 272.61 | 1,382,086 |
| 2024-01-05 | 380.00 | 386.00 | 376.00 | 376.00 | 271.16 | 1,788,026 |
| 2024-01-04 | 372.00 | 382.00 | 372.00 | 380.00 | 274.05 | 3,253,452 |
| 2024-01-03 | 378.00 | 378.00 | 370.00 | 372.00 | 268.28 | 1,411,240 |
| 2024-01-02 | 368.00 | 380.00 | 366.00 | 378.00 | 272.61 | 1,790,640 |
| 2023-12-29 | 368.00 | 368.00 | 364.00 | 368.00 | 265.40 | 1,131,867 |
| 2023-12-28 | 366.00 | 370.00 | 360.00 | 368.00 | 265.40 | 1,815,069 |
| 2023-12-27 | 368.00 | 368.00 | 360.00 | 364.00 | 262.51 | 1,339,461 |
| 2023-12-22 | 362.00 | 368.00 | 362.00 | 368.00 | 265.40 | 937,643 |
| 2023-12-21 | 364.00 | 366.00 | 360.00 | 362.00 | 261.07 | 998,262 |
| 2023-12-20 | 362.00 | 364.00 | 358.00 | 362.00 | 261.07 | 2,267,655 |
| 2023-12-19 | 362.00 | 366.00 | 356.00 | 360.00 | 259.63 | 1,350,419 |
| 2023-12-18 | 370.00 | 370.00 | 358.00 | 362.00 | 261.07 | 2,099,669 |
| 2023-12-15 | 370.00 | 376.00 | 368.00 | 372.00 | 258.96 | 2,254,098 |
| 2023-12-14 | 364.00 | 372.00 | 362.00 | 368.00 | 256.17 | 2,036,635 |
| 2023-12-13 | 372.00 | 374.00 | 362.00 | 364.00 | 253.39 | 2,306,589 |
| 2023-12-12 | 376.00 | 384.00 | 368.00 | 372.00 | 258.96 | 3,698,958 |
| 2023-12-11 | 382.00 | 384.00 | 368.00 | 372.00 | 258.96 | 4,034,214 |
| 2023-12-08 | 380.00 | 388.00 | 376.00 | 382.00 | 265.92 | 2,432,401 |
| 2023-12-07 | 392.00 | 398.00 | 386.00 | 390.00 | 271.49 | 2,781,821 |
| 2023-12-06 | 388.00 | 398.00 | 384.00 | 390.00 | 271.49 | 1,930,507 |
| 2023-12-05 | 388.00 | 394.00 | 386.00 | 390.00 | 271.49 | 1,614,831 |
| 2023-12-04 | 388.00 | 390.00 | 386.00 | 388.00 | 270.10 | 787,054 |
| 2023-12-01 | 388.00 | 390.00 | 384.00 | 386.00 | 268.70 | 870,894 |
| 2023-11-30 | 386.00 | 388.00 | 382.00 | 386.00 | 268.70 | 836,317 |
| 2023-11-29 | 390.00 | 390.00 | 382.00 | 386.00 | 268.70 | 2,076,940 |
| 2023-11-28 | 392.00 | 392.00 | 388.00 | 390.00 | 271.49 | 623,332 |
| 2023-11-27 | 388.00 | 394.00 | 386.00 | 392.00 | 272.88 | 1,184,904 |
| 2023-11-24 | 386.00 | 388.00 | 378.00 | 388.00 | 270.10 | 1,519,535 |
| 2023-11-23 | 384.00 | 388.00 | 372.00 | 382.00 | 265.92 | 2,322,420 |
| 2023-11-22 | 396.00 | 396.00 | 378.00 | 384.00 | 267.31 | 2,727,560 |
| 2023-11-21 | 396.00 | 398.00 | 392.00 | 396.00 | 275.66 | 839,337 |
| 2023-11-20 | 396.00 | 404.00 | 392.00 | 396.00 | 275.66 | 1,662,844 |
| 2023-11-17 | 398.00 | 400.00 | 392.00 | 396.00 | 275.66 | 1,620,767 |
| 2023-11-16 | 400.00 | 406.00 | 392.00 | 398.00 | 277.06 | 2,447,295 |
| 2023-11-15 | 382.00 | 404.00 | 382.00 | 398.00 | 277.06 | 6,254,985 |
| 2023-11-14 | 382.00 | 384.00 | 380.00 | 382.00 | 265.92 | 1,211,357 |
| 2023-11-13 | 380.00 | 384.00 | 376.00 | 382.00 | 265.92 | 1,753,245 |
| 2023-11-10 | 382.00 | 382.00 | 378.00 | 378.00 | 263.13 | 852,251 |
| 2023-11-09 | 378.00 | 390.00 | 376.00 | 380.00 | 264.53 | 4,969,265 |
| 2023-11-08 | 384.00 | 394.00 | 376.00 | 378.00 | 263.13 | 6,063,559 |
| 2023-11-07 | 390.00 | 392.00 | 380.00 | 382.00 | 265.92 | 3,965,788 |
| 2023-11-06 | 400.00 | 402.00 | 388.00 | 390.00 | 271.49 | 4,083,997 |
| 2023-11-03 | 392.00 | 404.00 | 388.00 | 398.00 | 277.06 | 4,534,755 |
| 2023-11-02 | 380.00 | 400.00 | 378.00 | 386.00 | 268.70 | 7,425,725 |
| 2023-11-01 | 408.00 | 410.00 | 378.00 | 382.00 | 265.92 | 9,752,728 |
| 2023-10-31 | 460.00 | 466.00 | 376.00 | 406.00 | 282.63 | 46,179,806 |
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.