Resource Alam Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 488.00 | 494.00 | 470.00 | 474.00 | 329.96 | 4,547,982 |
| 2023-10-27 | 480.00 | 488.00 | 480.00 | 486.00 | 338.32 | 1,259,995 |
| 2023-10-26 | 496.00 | 496.00 | 482.00 | 484.00 | 336.92 | 2,481,664 |
| 2023-10-25 | 500.00 | 505.00 | 494.00 | 496.00 | 345.28 | 3,291,839 |
| 2023-10-24 | 488.00 | 510.00 | 486.00 | 500.00 | 348.06 | 3,233,412 |
| 2023-10-23 | 488.00 | 494.00 | 484.00 | 488.00 | 339.71 | 1,955,503 |
| 2023-10-20 | 490.00 | 492.00 | 478.00 | 488.00 | 339.71 | 7,895,125 |
| 2023-10-19 | 498.00 | 505.00 | 486.00 | 492.00 | 342.49 | 6,755,838 |
| 2023-10-18 | 515.00 | 515.00 | 494.00 | 500.00 | 348.06 | 10,658,929 |
| 2023-10-17 | 520.00 | 525.00 | 510.00 | 515.00 | 358.50 | 3,646,155 |
| 2023-10-16 | 525.00 | 530.00 | 510.00 | 520.00 | 361.98 | 3,513,781 |
| 2023-10-13 | 525.00 | 530.00 | 510.00 | 515.00 | 358.50 | 4,299,065 |
| 2023-10-12 | 525.00 | 530.00 | 510.00 | 525.00 | 365.46 | 5,168,814 |
| 2023-10-11 | 540.00 | 540.00 | 525.00 | 525.00 | 365.46 | 6,675,747 |
| 2023-10-10 | 520.00 | 550.00 | 520.00 | 535.00 | 372.43 | 7,474,154 |
| 2023-10-09 | 535.00 | 535.00 | 510.00 | 520.00 | 361.98 | 9,181,470 |
| 2023-10-06 | 520.00 | 535.00 | 510.00 | 525.00 | 365.46 | 5,740,280 |
| 2023-10-05 | 515.00 | 530.00 | 505.00 | 525.00 | 365.46 | 7,596,009 |
| 2023-10-04 | 550.00 | 550.00 | 500.00 | 515.00 | 358.50 | 17,277,290 |
| 2023-10-03 | 550.00 | 565.00 | 530.00 | 550.00 | 382.87 | 13,823,290 |
| 2023-10-02 | 560.00 | 565.00 | 540.00 | 550.00 | 382.87 | 9,981,127 |
| 2023-09-29 | 570.00 | 575.00 | 560.00 | 560.00 | 389.83 | 4,444,249 |
| 2023-09-27 | 555.00 | 575.00 | 555.00 | 565.00 | 393.31 | 8,532,517 |
| 2023-09-26 | 590.00 | 595.00 | 550.00 | 555.00 | 386.35 | 14,554,729 |
| 2023-09-25 | 595.00 | 605.00 | 580.00 | 585.00 | 407.23 | 10,680,071 |
| 2023-09-22 | 580.00 | 605.00 | 560.00 | 590.00 | 410.71 | 21,214,750 |
| 2023-09-21 | 600.00 | 605.00 | 565.00 | 575.00 | 400.27 | 24,854,657 |
| 2023-09-20 | 515.00 | 615.00 | 515.00 | 600.00 | 417.67 | 72,955,493 |
| 2023-09-19 | 510.00 | 520.00 | 500.00 | 515.00 | 358.50 | 3,878,303 |
| 2023-09-18 | 510.00 | 510.00 | 498.00 | 510.00 | 355.02 | 4,514,550 |
| 2023-09-15 | 520.00 | 520.00 | 500.00 | 510.00 | 355.02 | 8,523,977 |
| 2023-09-14 | 505.00 | 525.00 | 500.00 | 515.00 | 358.50 | 8,526,789 |
| 2023-09-13 | 510.00 | 510.00 | 498.00 | 505.00 | 351.54 | 2,737,766 |
| 2023-09-12 | 498.00 | 515.00 | 496.00 | 510.00 | 355.02 | 2,095,062 |
| 2023-09-11 | 510.00 | 520.00 | 496.00 | 496.00 | 345.28 | 4,501,323 |
| 2023-09-08 | 510.00 | 525.00 | 505.00 | 515.00 | 358.50 | 3,174,047 |
| 2023-09-07 | 535.00 | 535.00 | 510.00 | 510.00 | 355.02 | 4,218,350 |
| 2023-09-06 | 520.00 | 545.00 | 515.00 | 535.00 | 372.43 | 10,686,008 |
| 2023-09-05 | 496.00 | 520.00 | 496.00 | 515.00 | 358.50 | 7,845,029 |
| 2023-09-04 | 486.00 | 496.00 | 484.00 | 494.00 | 343.88 | 3,575,646 |
| 2023-09-01 | 488.00 | 494.00 | 480.00 | 486.00 | 338.32 | 4,797,106 |
| 2023-08-31 | 510.00 | 515.00 | 478.00 | 488.00 | 339.71 | 15,859,197 |
| 2023-08-30 | 510.00 | 520.00 | 500.00 | 510.00 | 355.02 | 3,694,480 |
| 2023-08-29 | 515.00 | 520.00 | 505.00 | 510.00 | 355.02 | 2,678,193 |
| 2023-08-28 | 520.00 | 535.00 | 510.00 | 515.00 | 358.50 | 5,847,970 |
| 2023-08-25 | 525.00 | 530.00 | 510.00 | 520.00 | 361.98 | 6,405,272 |
| 2023-08-24 | 545.00 | 550.00 | 515.00 | 530.00 | 368.94 | 7,541,539 |
| 2023-08-23 | 555.00 | 555.00 | 520.00 | 545.00 | 379.39 | 15,549,665 |
| 2023-08-22 | 498.00 | 515.00 | 492.00 | 515.00 | 358.50 | 9,255,937 |
| 2023-08-21 | 498.00 | 505.00 | 496.00 | 498.00 | 346.67 | 2,092,667 |
| 2023-08-18 | 505.00 | 510.00 | 496.00 | 498.00 | 346.67 | 2,468,958 |
| 2023-08-16 | 510.00 | 515.00 | 498.00 | 505.00 | 351.54 | 4,139,717 |
| 2023-08-15 | 498.00 | 505.00 | 494.00 | 505.00 | 351.54 | 5,427,937 |
| 2023-08-14 | 490.00 | 498.00 | 488.00 | 496.00 | 345.28 | 5,741,738 |
| 2023-08-11 | 486.00 | 492.00 | 482.00 | 490.00 | 341.10 | 4,414,358 |
| 2023-08-10 | 482.00 | 492.00 | 482.00 | 486.00 | 338.32 | 4,774,297 |
| 2023-08-09 | 482.00 | 490.00 | 478.00 | 482.00 | 335.53 | 2,115,788 |
| 2023-08-08 | 488.00 | 492.00 | 480.00 | 482.00 | 335.53 | 2,865,141 |
| 2023-08-07 | 486.00 | 488.00 | 482.00 | 486.00 | 338.32 | 1,073,777 |
| 2023-08-04 | 488.00 | 494.00 | 476.00 | 482.00 | 335.53 | 3,307,254 |
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.