Resource Alam Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 496.00 | 510.00 | 482.00 | 492.00 | 324.35 | 2,764,429 |
| 2023-04-28 | 496.00 | 505.00 | 492.00 | 494.00 | 325.67 | 4,005,573 |
| 2023-04-27 | 474.00 | 510.00 | 472.00 | 492.00 | 324.35 | 9,947,382 |
| 2023-04-26 | 476.00 | 476.00 | 462.00 | 472.00 | 311.17 | 969,107 |
| 2023-04-18 | 454.00 | 474.00 | 452.00 | 474.00 | 312.49 | 2,008,515 |
| 2023-04-17 | 464.00 | 464.00 | 440.00 | 456.00 | 300.62 | 943,694 |
| 2023-04-14 | 460.00 | 466.00 | 456.00 | 464.00 | 305.89 | 1,538,177 |
| 2023-04-13 | 450.00 | 462.00 | 448.00 | 460.00 | 303.26 | 1,597,542 |
| 2023-04-12 | 458.00 | 466.00 | 446.00 | 450.00 | 296.66 | 2,660,279 |
| 2023-04-11 | 450.00 | 458.00 | 442.00 | 458.00 | 301.94 | 1,640,764 |
| 2023-04-10 | 450.00 | 452.00 | 432.00 | 448.00 | 295.34 | 2,029,032 |
| 2023-04-06 | 440.00 | 454.00 | 440.00 | 450.00 | 296.66 | 3,314,544 |
| 2023-04-05 | 442.00 | 444.00 | 434.00 | 440.00 | 290.07 | 1,395,181 |
| 2023-04-04 | 440.00 | 448.00 | 438.00 | 442.00 | 291.39 | 3,340,894 |
| 2023-04-03 | 426.00 | 438.00 | 426.00 | 436.00 | 287.43 | 2,478,227 |
| 2023-03-31 | 418.00 | 430.00 | 412.00 | 426.00 | 280.84 | 3,422,130 |
| 2023-03-30 | 418.00 | 422.00 | 412.00 | 418.00 | 275.57 | 1,424,759 |
| 2023-03-29 | 394.00 | 416.00 | 392.00 | 412.00 | 271.61 | 2,639,762 |
| 2023-03-28 | 380.00 | 400.00 | 380.00 | 392.00 | 258.43 | 4,256,781 |
| 2023-03-27 | 388.00 | 396.00 | 380.00 | 380.00 | 250.52 | 1,718,147 |
| 2023-03-24 | 384.00 | 386.00 | 382.00 | 386.00 | 254.47 | 515,850 |
| 2023-03-21 | 376.00 | 384.00 | 376.00 | 382.00 | 251.83 | 791,116 |
| 2023-03-20 | 380.00 | 380.00 | 370.00 | 376.00 | 247.88 | 387,955 |
| 2023-03-17 | 362.00 | 382.00 | 360.00 | 378.00 | 249.20 | 1,565,152 |
| 2023-03-16 | 378.00 | 378.00 | 356.00 | 360.00 | 237.33 | 1,467,564 |
| 2023-03-15 | 376.00 | 380.00 | 374.00 | 376.00 | 247.88 | 1,548,488 |
| 2023-03-14 | 394.00 | 396.00 | 380.00 | 380.00 | 250.52 | 2,163,072 |
| 2023-03-13 | 398.00 | 398.00 | 384.00 | 394.00 | 259.74 | 1,454,858 |
| 2023-03-10 | 398.00 | 406.00 | 398.00 | 398.00 | 262.38 | 850,064 |
| 2023-03-09 | 402.00 | 410.00 | 398.00 | 398.00 | 262.38 | 1,206,462 |
| 2023-03-08 | 420.00 | 422.00 | 398.00 | 402.00 | 265.02 | 2,947,627 |
| 2023-03-07 | 424.00 | 426.00 | 418.00 | 420.00 | 276.89 | 1,380,287 |
| 2023-03-06 | 424.00 | 424.00 | 414.00 | 424.00 | 279.52 | 976,814 |
| 2023-03-03 | 412.00 | 426.00 | 412.00 | 424.00 | 279.52 | 2,424,590 |
| 2023-03-02 | 408.00 | 412.00 | 404.00 | 412.00 | 271.61 | 805,176 |
| 2023-03-01 | 416.00 | 418.00 | 406.00 | 408.00 | 268.97 | 1,382,579 |
| 2023-02-28 | 404.00 | 416.00 | 396.00 | 414.00 | 272.93 | 3,600,850 |
| 2023-02-27 | 404.00 | 406.00 | 398.00 | 402.00 | 265.02 | 703,943 |
| 2023-02-24 | 398.00 | 406.00 | 398.00 | 404.00 | 266.34 | 869,436 |
| 2023-02-23 | 396.00 | 402.00 | 394.00 | 400.00 | 263.70 | 1,463,294 |
| 2023-02-22 | 400.00 | 404.00 | 396.00 | 396.00 | 261.06 | 327,444 |
| 2023-02-21 | 400.00 | 402.00 | 398.00 | 398.00 | 262.38 | 379,206 |
| 2023-02-20 | 396.00 | 400.00 | 396.00 | 398.00 | 262.38 | 924,114 |
| 2023-02-17 | 398.00 | 400.00 | 396.00 | 396.00 | 261.06 | 719,565 |
| 2023-02-16 | 402.00 | 402.00 | 394.00 | 396.00 | 261.06 | 1,279,575 |
| 2023-02-15 | 400.00 | 404.00 | 400.00 | 402.00 | 265.02 | 538,034 |
| 2023-02-14 | 402.00 | 406.00 | 396.00 | 400.00 | 263.70 | 990,353 |
| 2023-02-13 | 404.00 | 412.00 | 394.00 | 400.00 | 263.70 | 482,314 |
| 2023-02-10 | 408.00 | 408.00 | 394.00 | 394.00 | 259.74 | 1,112,520 |
| 2023-02-09 | 420.00 | 420.00 | 406.00 | 408.00 | 268.97 | 987,020 |
| 2023-02-08 | 410.00 | 426.00 | 408.00 | 420.00 | 276.89 | 1,176,155 |
| 2023-02-07 | 398.00 | 410.00 | 396.00 | 410.00 | 270.29 | 1,439,131 |
| 2023-02-06 | 408.00 | 412.00 | 392.00 | 394.00 | 259.74 | 2,066,630 |
| 2023-02-03 | 420.00 | 422.00 | 408.00 | 408.00 | 268.97 | 1,643,576 |
| 2023-02-02 | 422.00 | 426.00 | 420.00 | 420.00 | 276.89 | 565,112 |
| 2023-02-01 | 426.00 | 428.00 | 420.00 | 422.00 | 278.20 | 752,997 |
| 2023-01-31 | 418.00 | 432.00 | 412.00 | 424.00 | 279.52 | 1,174,280 |
| 2023-01-30 | 422.00 | 430.00 | 414.00 | 418.00 | 275.57 | 700,090 |
| 2023-01-27 | 418.00 | 434.00 | 418.00 | 422.00 | 278.20 | 1,390,077 |
| 2023-01-26 | 430.00 | 430.00 | 416.00 | 418.00 | 275.57 | 1,748,350 |
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.