Resource Alam Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 620.00 | 665.00 | 610.00 | 650.00 | 428.51 | 12,752,742 |
| 2022-08-05 | 625.00 | 625.00 | 595.00 | 620.00 | 408.74 | 4,481,534 |
| 2022-08-04 | 650.00 | 650.00 | 615.00 | 625.00 | 412.03 | 8,521,061 |
| 2022-08-03 | 630.00 | 645.00 | 605.00 | 640.00 | 421.92 | 5,678,832 |
| 2022-08-02 | 650.00 | 660.00 | 625.00 | 635.00 | 418.62 | 6,262,484 |
| 2022-08-01 | 630.00 | 665.00 | 620.00 | 650.00 | 428.51 | 12,725,559 |
| 2022-07-29 | 645.00 | 650.00 | 615.00 | 620.00 | 408.74 | 8,621,877 |
| 2022-07-28 | 700.00 | 700.00 | 625.00 | 635.00 | 418.62 | 17,731,901 |
| 2022-07-27 | 620.00 | 715.00 | 620.00 | 655.00 | 431.81 | 63,144,129 |
| 2022-07-26 | 600.00 | 625.00 | 585.00 | 605.00 | 398.85 | 7,855,027 |
| 2022-07-25 | 575.00 | 610.00 | 565.00 | 595.00 | 392.25 | 12,037,550 |
| 2022-07-22 | 565.00 | 580.00 | 550.00 | 575.00 | 379.07 | 4,630,676 |
| 2022-07-21 | 580.00 | 585.00 | 545.00 | 565.00 | 372.48 | 3,447,022 |
| 2022-07-20 | 560.00 | 590.00 | 560.00 | 575.00 | 379.07 | 6,255,922 |
| 2022-07-19 | 535.00 | 560.00 | 530.00 | 560.00 | 369.18 | 7,664,434 |
| 2022-07-18 | 520.00 | 530.00 | 505.00 | 530.00 | 349.40 | 3,684,169 |
| 2022-07-15 | 510.00 | 515.00 | 492.00 | 515.00 | 339.51 | 3,021,052 |
| 2022-07-14 | 520.00 | 520.00 | 496.00 | 515.00 | 339.51 | 2,258,576 |
| 2022-07-13 | 520.00 | 535.00 | 505.00 | 520.00 | 342.81 | 2,782,655 |
| 2022-07-12 | 490.00 | 520.00 | 490.00 | 515.00 | 339.51 | 4,513,300 |
| 2022-07-11 | 488.00 | 496.00 | 480.00 | 492.00 | 324.35 | 2,246,287 |
| 2022-07-08 | 500.00 | 520.00 | 500.00 | 500.00 | 316.44 | 6,975,801 |
| 2022-07-07 | 492.00 | 500.00 | 490.00 | 500.00 | 316.44 | 2,519,470 |
| 2022-07-06 | 500.00 | 505.00 | 480.00 | 490.00 | 310.11 | 2,527,177 |
| 2022-07-05 | 478.00 | 505.00 | 476.00 | 500.00 | 316.44 | 3,474,725 |
| 2022-07-04 | 470.00 | 476.00 | 438.00 | 474.00 | 299.99 | 8,067,700 |
| 2022-07-01 | 500.00 | 515.00 | 470.00 | 470.00 | 297.45 | 4,204,498 |
| 2022-06-30 | 496.00 | 530.00 | 484.00 | 498.00 | 315.17 | 4,876,988 |
| 2022-06-29 | 530.00 | 535.00 | 496.00 | 496.00 | 313.91 | 5,801,936 |
| 2022-06-28 | 540.00 | 545.00 | 525.00 | 525.00 | 332.26 | 3,620,117 |
| 2022-06-27 | 520.00 | 540.00 | 510.00 | 530.00 | 335.43 | 2,557,588 |
| 2022-06-24 | 520.00 | 525.00 | 510.00 | 520.00 | 329.10 | 3,266,844 |
| 2022-06-23 | 550.00 | 550.00 | 505.00 | 520.00 | 329.10 | 4,807,000 |
| 2022-06-22 | 550.00 | 560.00 | 520.00 | 535.00 | 338.59 | 6,381,109 |
| 2022-06-21 | 520.00 | 555.00 | 505.00 | 550.00 | 348.08 | 7,911,893 |
| 2022-06-20 | 525.00 | 535.00 | 496.00 | 510.00 | 322.77 | 4,740,866 |
| 2022-06-17 | 498.00 | 525.00 | 470.00 | 520.00 | 329.10 | 7,226,592 |
| 2022-06-16 | 500.00 | 535.00 | 500.00 | 500.00 | 316.44 | 6,556,497 |
| 2022-06-15 | 530.00 | 545.00 | 498.00 | 498.00 | 315.17 | 10,396,681 |
| 2022-06-14 | 570.00 | 590.00 | 530.00 | 535.00 | 338.59 | 9,392,580 |
| 2022-06-13 | 535.00 | 570.00 | 515.00 | 565.00 | 357.58 | 12,154,510 |
| 2022-06-10 | 560.00 | 590.00 | 550.00 | 550.00 | 348.08 | 15,205,140 |
| 2022-06-09 | 615.00 | 620.00 | 590.00 | 590.00 | 373.40 | 20,646,409 |
| 2022-06-08 | 675.00 | 685.00 | 630.00 | 630.00 | 398.72 | 13,084,040 |
| 2022-06-07 | 680.00 | 700.00 | 665.00 | 675.00 | 427.19 | 8,401,081 |
| 2022-06-06 | 665.00 | 690.00 | 655.00 | 680.00 | 430.36 | 6,124,278 |
| 2022-06-03 | 705.00 | 715.00 | 665.00 | 665.00 | 420.87 | 12,918,651 |
| 2022-06-02 | 650.00 | 715.00 | 640.00 | 705.00 | 446.18 | 27,729,380 |
| 2022-05-31 | 620.00 | 640.00 | 615.00 | 640.00 | 405.04 | 6,950,284 |
| 2022-05-30 | 625.00 | 640.00 | 610.00 | 615.00 | 389.22 | 6,985,487 |
| 2022-05-27 | 635.00 | 650.00 | 610.00 | 625.00 | 395.55 | 6,776,459 |
| 2022-05-25 | 595.00 | 655.00 | 585.00 | 630.00 | 398.72 | 17,974,256 |
| 2022-05-24 | 585.00 | 595.00 | 575.00 | 595.00 | 376.56 | 8,149,665 |
| 2022-05-23 | 610.00 | 625.00 | 585.00 | 585.00 | 370.24 | 6,681,996 |
| 2022-05-20 | 560.00 | 610.00 | 550.00 | 600.00 | 379.73 | 14,334,246 |
| 2022-05-19 | 580.00 | 590.00 | 560.00 | 560.00 | 354.41 | 13,426,378 |
| 2022-05-18 | 655.00 | 660.00 | 600.00 | 600.00 | 379.73 | 16,079,159 |
| 2022-05-17 | 595.00 | 645.00 | 585.00 | 645.00 | 408.21 | 21,727,685 |
| 2022-05-13 | 580.00 | 625.00 | 555.00 | 590.00 | 373.40 | 19,119,375 |
| 2022-05-12 | 500.00 | 610.00 | 490.00 | 570.00 | 360.74 | 31,945,230 |
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.