Resource Alam Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 635.00 | 635.00 | 605.00 | 605.00 | 398.85 | 8,275,894 |
| 2022-10-31 | 630.00 | 635.00 | 615.00 | 635.00 | 418.62 | 4,958,537 |
| 2022-10-28 | 645.00 | 645.00 | 620.00 | 630.00 | 415.33 | 6,481,613 |
| 2022-10-27 | 645.00 | 655.00 | 640.00 | 640.00 | 421.92 | 3,822,062 |
| 2022-10-26 | 645.00 | 660.00 | 635.00 | 645.00 | 425.22 | 5,927,749 |
| 2022-10-25 | 645.00 | 650.00 | 630.00 | 645.00 | 425.22 | 5,787,251 |
| 2022-10-24 | 630.00 | 650.00 | 630.00 | 645.00 | 425.22 | 5,143,714 |
| 2022-10-21 | 635.00 | 640.00 | 620.00 | 630.00 | 415.33 | 4,717,432 |
| 2022-10-20 | 620.00 | 640.00 | 615.00 | 630.00 | 415.33 | 3,925,066 |
| 2022-10-19 | 625.00 | 625.00 | 610.00 | 615.00 | 405.44 | 2,664,654 |
| 2022-10-18 | 635.00 | 640.00 | 610.00 | 620.00 | 408.74 | 4,216,058 |
| 2022-10-17 | 660.00 | 660.00 | 615.00 | 635.00 | 418.62 | 4,796,273 |
| 2022-10-14 | 630.00 | 630.00 | 615.00 | 615.00 | 405.44 | 3,405,466 |
| 2022-10-13 | 635.00 | 645.00 | 620.00 | 625.00 | 412.03 | 3,423,796 |
| 2022-10-12 | 620.00 | 635.00 | 610.00 | 630.00 | 415.33 | 6,791,665 |
| 2022-10-11 | 615.00 | 630.00 | 605.00 | 620.00 | 408.74 | 3,386,511 |
| 2022-10-10 | 660.00 | 660.00 | 620.00 | 620.00 | 408.74 | 7,978,444 |
| 2022-10-07 | 660.00 | 670.00 | 650.00 | 660.00 | 435.11 | 4,164,505 |
| 2022-10-06 | 660.00 | 695.00 | 650.00 | 660.00 | 435.11 | 13,020,822 |
| 2022-10-05 | 635.00 | 655.00 | 635.00 | 655.00 | 431.81 | 7,865,338 |
| 2022-10-04 | 605.00 | 640.00 | 605.00 | 635.00 | 418.62 | 5,622,071 |
| 2022-10-03 | 615.00 | 620.00 | 600.00 | 605.00 | 398.85 | 2,847,123 |
| 2022-09-30 | 620.00 | 620.00 | 600.00 | 615.00 | 405.44 | 3,481,912 |
| 2022-09-29 | 615.00 | 625.00 | 605.00 | 620.00 | 408.74 | 3,482,536 |
| 2022-09-28 | 630.00 | 630.00 | 605.00 | 615.00 | 405.44 | 3,641,885 |
| 2022-09-27 | 625.00 | 635.00 | 620.00 | 625.00 | 412.03 | 2,204,836 |
| 2022-09-26 | 650.00 | 650.00 | 615.00 | 620.00 | 408.74 | 5,584,786 |
| 2022-09-23 | 655.00 | 670.00 | 640.00 | 645.00 | 425.22 | 5,308,999 |
| 2022-09-22 | 630.00 | 660.00 | 605.00 | 660.00 | 435.11 | 5,682,269 |
| 2022-09-21 | 625.00 | 635.00 | 610.00 | 630.00 | 415.33 | 5,223,076 |
| 2022-09-20 | 635.00 | 650.00 | 625.00 | 625.00 | 412.03 | 3,339,019 |
| 2022-09-19 | 650.00 | 650.00 | 620.00 | 640.00 | 421.92 | 6,682,517 |
| 2022-09-16 | 680.00 | 685.00 | 650.00 | 650.00 | 428.51 | 8,794,973 |
| 2022-09-15 | 680.00 | 690.00 | 665.00 | 680.00 | 448.29 | 9,900,411 |
| 2022-09-14 | 660.00 | 680.00 | 645.00 | 675.00 | 444.99 | 8,926,305 |
| 2022-09-13 | 655.00 | 680.00 | 645.00 | 670.00 | 441.70 | 11,398,491 |
| 2022-09-12 | 630.00 | 650.00 | 625.00 | 645.00 | 425.22 | 5,674,354 |
| 2022-09-09 | 640.00 | 645.00 | 620.00 | 630.00 | 415.33 | 4,253,656 |
| 2022-09-08 | 645.00 | 660.00 | 625.00 | 640.00 | 421.92 | 6,787,603 |
| 2022-09-07 | 695.00 | 705.00 | 645.00 | 645.00 | 425.22 | 26,185,161 |
| 2022-09-06 | 665.00 | 705.00 | 660.00 | 690.00 | 454.88 | 24,123,426 |
| 2022-09-05 | 630.00 | 675.00 | 620.00 | 665.00 | 438.40 | 18,497,918 |
| 2022-09-02 | 630.00 | 635.00 | 620.00 | 630.00 | 415.33 | 4,589,329 |
| 2022-09-01 | 615.00 | 635.00 | 610.00 | 625.00 | 412.03 | 6,002,840 |
| 2022-08-31 | 630.00 | 630.00 | 605.00 | 615.00 | 405.44 | 3,057,192 |
| 2022-08-30 | 585.00 | 635.00 | 585.00 | 625.00 | 412.03 | 6,579,618 |
| 2022-08-29 | 615.00 | 620.00 | 580.00 | 610.00 | 402.14 | 6,002,840 |
| 2022-08-26 | 625.00 | 640.00 | 620.00 | 620.00 | 408.74 | 6,859,675 |
| 2022-08-25 | 635.00 | 635.00 | 615.00 | 625.00 | 412.03 | 6,345,907 |
| 2022-08-24 | 640.00 | 645.00 | 620.00 | 635.00 | 418.62 | 9,882,289 |
| 2022-08-23 | 620.00 | 640.00 | 615.00 | 640.00 | 421.92 | 12,077,127 |
| 2022-08-22 | 635.00 | 645.00 | 610.00 | 620.00 | 408.74 | 6,820,306 |
| 2022-08-19 | 630.00 | 645.00 | 620.00 | 630.00 | 415.33 | 6,966,844 |
| 2022-08-18 | 660.00 | 675.00 | 620.00 | 630.00 | 415.33 | 24,957,868 |
| 2022-08-16 | 705.00 | 730.00 | 665.00 | 665.00 | 438.40 | 19,496,707 |
| 2022-08-15 | 760.00 | 775.00 | 710.00 | 710.00 | 468.07 | 17,164,289 |
| 2022-08-12 | 740.00 | 760.00 | 720.00 | 760.00 | 501.03 | 13,134,552 |
| 2022-08-11 | 765.00 | 780.00 | 735.00 | 740.00 | 487.85 | 22,918,942 |
| 2022-08-10 | 690.00 | 765.00 | 665.00 | 760.00 | 501.03 | 47,247,334 |
| 2022-08-09 | 655.00 | 695.00 | 655.00 | 685.00 | 451.59 | 21,430,339 |
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.