Resource Alam Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 486.00 | 492.00 | 484.00 | 488.00 | 339.71 | 2,016,951 |
| 2023-08-02 | 500.00 | 505.00 | 484.00 | 486.00 | 338.32 | 2,913,466 |
| 2023-08-01 | 505.00 | 515.00 | 486.00 | 498.00 | 346.67 | 5,567,184 |
| 2023-07-31 | 486.00 | 520.00 | 484.00 | 500.00 | 348.06 | 13,180,170 |
| 2023-07-28 | 484.00 | 484.00 | 472.00 | 484.00 | 336.92 | 2,061,735 |
| 2023-07-27 | 486.00 | 486.00 | 476.00 | 484.00 | 336.92 | 977,439 |
| 2023-07-26 | 478.00 | 486.00 | 478.00 | 486.00 | 338.32 | 1,192,090 |
| 2023-07-25 | 498.00 | 500.00 | 476.00 | 478.00 | 332.75 | 3,161,966 |
| 2023-07-24 | 474.00 | 490.00 | 472.00 | 488.00 | 339.71 | 3,478,370 |
| 2023-07-21 | 472.00 | 474.00 | 470.00 | 472.00 | 328.57 | 607,189 |
| 2023-07-20 | 468.00 | 474.00 | 468.00 | 472.00 | 328.57 | 1,595,459 |
| 2023-07-18 | 470.00 | 470.00 | 464.00 | 468.00 | 325.79 | 1,476,625 |
| 2023-07-17 | 466.00 | 466.00 | 462.00 | 466.00 | 324.39 | 689,154 |
| 2023-07-14 | 460.00 | 466.00 | 460.00 | 464.00 | 323.00 | 432,947 |
| 2023-07-13 | 462.00 | 466.00 | 460.00 | 460.00 | 320.22 | 1,244,685 |
| 2023-07-12 | 462.00 | 464.00 | 456.00 | 462.00 | 321.61 | 705,401 |
| 2023-07-11 | 466.00 | 466.00 | 458.00 | 458.00 | 318.82 | 1,582,336 |
| 2023-07-10 | 454.00 | 468.00 | 452.00 | 466.00 | 324.39 | 1,020,452 |
| 2023-07-07 | 460.00 | 460.00 | 452.00 | 454.00 | 316.04 | 1,457,045 |
| 2023-07-06 | 458.00 | 466.00 | 458.00 | 458.00 | 318.82 | 1,625,662 |
| 2023-07-05 | 460.00 | 464.00 | 450.00 | 458.00 | 318.82 | 4,470,807 |
| 2023-07-04 | 474.00 | 478.00 | 472.00 | 476.00 | 313.80 | 3,648,238 |
| 2023-07-03 | 472.00 | 476.00 | 472.00 | 472.00 | 311.17 | 1,779,907 |
| 2023-06-27 | 466.00 | 476.00 | 464.00 | 472.00 | 311.17 | 1,712,419 |
| 2023-06-26 | 468.00 | 470.00 | 466.00 | 466.00 | 307.21 | 1,020,869 |
| 2023-06-23 | 474.00 | 474.00 | 464.00 | 466.00 | 307.21 | 1,909,052 |
| 2023-06-22 | 464.00 | 476.00 | 460.00 | 474.00 | 312.49 | 2,991,994 |
| 2023-06-21 | 494.00 | 505.00 | 446.00 | 464.00 | 305.89 | 15,346,679 |
| 2023-06-20 | 515.00 | 525.00 | 494.00 | 494.00 | 325.67 | 7,727,653 |
| 2023-06-19 | 505.00 | 520.00 | 500.00 | 510.00 | 336.22 | 2,778,905 |
| 2023-06-16 | 490.00 | 520.00 | 490.00 | 500.00 | 329.63 | 4,043,379 |
| 2023-06-15 | 488.00 | 490.00 | 484.00 | 490.00 | 323.03 | 984,417 |
| 2023-06-14 | 488.00 | 490.00 | 482.00 | 488.00 | 321.71 | 1,055,863 |
| 2023-06-13 | 488.00 | 490.00 | 480.00 | 486.00 | 320.40 | 1,509,328 |
| 2023-06-12 | 476.00 | 488.00 | 476.00 | 486.00 | 320.40 | 1,661,386 |
| 2023-06-09 | 468.00 | 476.00 | 468.00 | 476.00 | 313.80 | 1,233,020 |
| 2023-06-08 | 462.00 | 470.00 | 460.00 | 468.00 | 308.53 | 455,235 |
| 2023-06-07 | 472.00 | 472.00 | 450.00 | 460.00 | 303.26 | 1,090,128 |
| 2023-06-06 | 456.00 | 480.00 | 456.00 | 468.00 | 308.53 | 2,111,518 |
| 2023-06-05 | 436.00 | 458.00 | 436.00 | 456.00 | 300.62 | 1,235,624 |
| 2023-05-31 | 442.00 | 446.00 | 436.00 | 438.00 | 288.75 | 1,089,295 |
| 2023-05-30 | 434.00 | 446.00 | 432.00 | 440.00 | 290.07 | 1,015,453 |
| 2023-05-29 | 436.00 | 440.00 | 422.00 | 434.00 | 286.12 | 1,004,622 |
| 2023-05-26 | 444.00 | 444.00 | 430.00 | 436.00 | 287.43 | 808,717 |
| 2023-05-25 | 440.00 | 446.00 | 436.00 | 444.00 | 292.71 | 1,145,848 |
| 2023-05-24 | 448.00 | 448.00 | 438.00 | 442.00 | 291.39 | 742,166 |
| 2023-05-23 | 444.00 | 454.00 | 442.00 | 446.00 | 294.03 | 806,842 |
| 2023-05-22 | 436.00 | 458.00 | 432.00 | 444.00 | 292.71 | 1,046,073 |
| 2023-05-19 | 460.00 | 462.00 | 436.00 | 436.00 | 287.43 | 2,861,391 |
| 2023-05-17 | 474.00 | 476.00 | 462.00 | 462.00 | 304.57 | 2,032,573 |
| 2023-05-16 | 468.00 | 474.00 | 464.00 | 474.00 | 312.49 | 1,689,193 |
| 2023-05-15 | 474.00 | 476.00 | 466.00 | 468.00 | 308.53 | 1,034,929 |
| 2023-05-12 | 474.00 | 482.00 | 474.00 | 474.00 | 312.49 | 1,154,075 |
| 2023-05-11 | 480.00 | 480.00 | 470.00 | 474.00 | 312.49 | 1,444,026 |
| 2023-05-10 | 472.00 | 484.00 | 470.00 | 478.00 | 315.12 | 1,282,387 |
| 2023-05-09 | 474.00 | 478.00 | 468.00 | 472.00 | 311.17 | 767,370 |
| 2023-05-08 | 468.00 | 476.00 | 464.00 | 470.00 | 309.85 | 1,089,815 |
| 2023-05-05 | 492.00 | 492.00 | 460.00 | 468.00 | 308.53 | 3,369,847 |
| 2023-05-04 | 492.00 | 498.00 | 484.00 | 492.00 | 324.35 | 1,546,822 |
| 2023-05-03 | 492.00 | 496.00 | 484.00 | 492.00 | 324.35 | 1,467,981 |
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.