Resource Alam Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 434.00 | 436.00 | 428.00 | 430.00 | 283.48 | 697,173 |
| 2023-01-24 | 442.00 | 450.00 | 422.00 | 434.00 | 286.12 | 917,345 |
| 2023-01-20 | 444.00 | 460.00 | 442.00 | 446.00 | 294.03 | 2,448,544 |
| 2023-01-19 | 440.00 | 448.00 | 430.00 | 444.00 | 292.71 | 2,947,835 |
| 2023-01-18 | 416.00 | 440.00 | 410.00 | 440.00 | 290.07 | 3,230,704 |
| 2023-01-17 | 392.00 | 426.00 | 390.00 | 410.00 | 270.29 | 2,224,416 |
| 2023-01-16 | 394.00 | 398.00 | 384.00 | 392.00 | 258.43 | 1,763,348 |
| 2023-01-13 | 384.00 | 396.00 | 382.00 | 394.00 | 259.74 | 1,658,365 |
| 2023-01-12 | 382.00 | 392.00 | 380.00 | 384.00 | 253.15 | 974,939 |
| 2023-01-11 | 386.00 | 388.00 | 380.00 | 382.00 | 251.83 | 1,009,412 |
| 2023-01-10 | 384.00 | 392.00 | 380.00 | 384.00 | 253.15 | 1,367,373 |
| 2023-01-09 | 396.00 | 406.00 | 380.00 | 384.00 | 253.15 | 1,801,466 |
| 2023-01-06 | 390.00 | 400.00 | 390.00 | 396.00 | 261.06 | 1,329,358 |
| 2023-01-05 | 418.00 | 420.00 | 390.00 | 392.00 | 258.43 | 5,274,734 |
| 2023-01-04 | 432.00 | 442.00 | 414.00 | 418.00 | 275.57 | 3,332,562 |
| 2023-01-03 | 416.00 | 436.00 | 416.00 | 432.00 | 284.80 | 4,515,070 |
| 2023-01-02 | 400.00 | 420.00 | 400.00 | 416.00 | 274.25 | 2,549,777 |
| 2022-12-30 | 404.00 | 406.00 | 398.00 | 400.00 | 263.70 | 1,641,077 |
| 2022-12-29 | 408.00 | 410.00 | 396.00 | 404.00 | 266.34 | 3,346,622 |
| 2022-12-28 | 428.00 | 428.00 | 404.00 | 408.00 | 268.97 | 4,558,084 |
| 2022-12-27 | 430.00 | 436.00 | 424.00 | 426.00 | 280.84 | 1,301,030 |
| 2022-12-26 | 428.00 | 436.00 | 424.00 | 430.00 | 283.48 | 1,215,003 |
| 2022-12-23 | 442.00 | 444.00 | 424.00 | 428.00 | 282.16 | 3,483,995 |
| 2022-12-22 | 454.00 | 456.00 | 442.00 | 444.00 | 292.71 | 1,806,569 |
| 2022-12-21 | 458.00 | 458.00 | 450.00 | 452.00 | 297.98 | 1,864,997 |
| 2022-12-20 | 466.00 | 466.00 | 456.00 | 458.00 | 301.94 | 1,395,389 |
| 2022-12-19 | 476.00 | 476.00 | 460.00 | 464.00 | 305.89 | 1,369,872 |
| 2022-12-16 | 478.00 | 482.00 | 476.00 | 476.00 | 313.80 | 608,438 |
| 2022-12-15 | 482.00 | 482.00 | 478.00 | 478.00 | 315.12 | 531,160 |
| 2022-12-14 | 480.00 | 482.00 | 476.00 | 482.00 | 317.76 | 1,011,912 |
| 2022-12-13 | 488.00 | 488.00 | 474.00 | 478.00 | 315.12 | 1,471,938 |
| 2022-12-12 | 460.00 | 488.00 | 456.00 | 486.00 | 320.40 | 2,512,804 |
| 2022-12-09 | 476.00 | 478.00 | 460.00 | 460.00 | 303.26 | 3,071,981 |
| 2022-12-08 | 486.00 | 486.00 | 472.00 | 476.00 | 313.80 | 1,582,232 |
| 2022-12-07 | 484.00 | 490.00 | 476.00 | 484.00 | 319.08 | 1,882,494 |
| 2022-12-06 | 490.00 | 492.00 | 482.00 | 482.00 | 317.76 | 2,522,699 |
| 2022-12-05 | 492.00 | 498.00 | 486.00 | 490.00 | 323.03 | 2,630,805 |
| 2022-12-02 | 510.00 | 515.00 | 480.00 | 490.00 | 323.03 | 5,823,079 |
| 2022-12-01 | 510.00 | 520.00 | 505.00 | 510.00 | 336.22 | 4,921,044 |
| 2022-11-30 | 510.00 | 515.00 | 500.00 | 510.00 | 336.22 | 2,954,292 |
| 2022-11-29 | 505.00 | 515.00 | 500.00 | 510.00 | 336.22 | 3,671,463 |
| 2022-11-28 | 505.00 | 515.00 | 500.00 | 500.00 | 329.63 | 2,919,507 |
| 2022-11-25 | 520.00 | 520.00 | 500.00 | 505.00 | 332.92 | 3,933,085 |
| 2022-11-24 | 530.00 | 535.00 | 515.00 | 520.00 | 342.81 | 2,378,035 |
| 2022-11-23 | 510.00 | 530.00 | 510.00 | 525.00 | 346.11 | 6,146,357 |
| 2022-11-22 | 505.00 | 515.00 | 500.00 | 505.00 | 332.92 | 3,412,757 |
| 2022-11-21 | 496.00 | 510.00 | 496.00 | 505.00 | 332.92 | 2,445,836 |
| 2022-11-18 | 498.00 | 510.00 | 496.00 | 496.00 | 326.99 | 3,073,022 |
| 2022-11-17 | 505.00 | 510.00 | 492.00 | 498.00 | 328.31 | 4,019,842 |
| 2022-11-16 | 525.00 | 535.00 | 496.00 | 505.00 | 332.92 | 6,706,784 |
| 2022-11-15 | 520.00 | 540.00 | 510.00 | 515.00 | 339.51 | 9,092,214 |
| 2022-11-14 | 498.00 | 515.00 | 490.00 | 515.00 | 339.51 | 9,405,807 |
| 2022-11-11 | 490.00 | 496.00 | 466.00 | 494.00 | 325.67 | 11,736,247 |
| 2022-11-10 | 520.00 | 525.00 | 490.00 | 490.00 | 323.03 | 9,317,280 |
| 2022-11-09 | 525.00 | 530.00 | 498.00 | 525.00 | 346.11 | 12,108,996 |
| 2022-11-08 | 535.00 | 540.00 | 520.00 | 525.00 | 346.11 | 4,290,837 |
| 2022-11-07 | 540.00 | 545.00 | 520.00 | 535.00 | 352.70 | 5,564,997 |
| 2022-11-04 | 570.00 | 575.00 | 535.00 | 535.00 | 352.70 | 12,137,429 |
| 2022-11-03 | 575.00 | 590.00 | 560.00 | 570.00 | 375.77 | 5,104,242 |
| 2022-11-02 | 605.00 | 620.00 | 565.00 | 575.00 | 379.07 | 10,772,451 |
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.