Resource Alam Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 488.00 | 500.00 | 482.00 | 498.00 | 315.17 | 5,310,561 |
| 2022-05-10 | 505.00 | 505.00 | 466.00 | 478.00 | 302.52 | 11,052,925 |
| 2022-05-09 | 490.00 | 505.00 | 480.00 | 500.00 | 316.44 | 12,565,065 |
| 2022-04-28 | 470.00 | 484.00 | 468.00 | 478.00 | 302.52 | 5,802,978 |
| 2022-04-27 | 464.00 | 480.00 | 462.00 | 468.00 | 296.19 | 4,828,976 |
| 2022-04-26 | 462.00 | 470.00 | 450.00 | 454.00 | 287.33 | 791,220 |
| 2022-04-25 | 464.00 | 464.00 | 450.00 | 458.00 | 289.86 | 1,487,040 |
| 2022-04-22 | 476.00 | 476.00 | 462.00 | 464.00 | 293.66 | 785,596 |
| 2022-04-21 | 466.00 | 482.00 | 462.00 | 472.00 | 298.72 | 1,592,543 |
| 2022-04-20 | 478.00 | 488.00 | 454.00 | 466.00 | 294.92 | 3,191,127 |
| 2022-04-19 | 468.00 | 480.00 | 458.00 | 478.00 | 302.52 | 4,942,082 |
| 2022-04-18 | 488.00 | 490.00 | 466.00 | 468.00 | 296.19 | 6,920,185 |
| 2022-04-14 | 500.00 | 500.00 | 472.00 | 488.00 | 308.85 | 5,654,878 |
| 2022-04-13 | 490.00 | 510.00 | 486.00 | 496.00 | 313.91 | 9,846,358 |
| 2022-04-12 | 492.00 | 510.00 | 458.00 | 486.00 | 307.58 | 7,797,329 |
| 2022-04-11 | 496.00 | 515.00 | 478.00 | 490.00 | 310.11 | 6,373,507 |
| 2022-04-08 | 462.00 | 468.00 | 456.00 | 460.00 | 291.13 | 2,444,378 |
| 2022-04-07 | 454.00 | 466.00 | 450.00 | 456.00 | 288.59 | 2,213,480 |
| 2022-04-06 | 436.00 | 462.00 | 436.00 | 450.00 | 284.80 | 3,374,950 |
| 2022-04-05 | 430.00 | 442.00 | 430.00 | 432.00 | 273.40 | 1,260,620 |
| 2022-04-04 | 420.00 | 428.00 | 410.00 | 426.00 | 269.61 | 1,152,513 |
| 2022-04-01 | 410.00 | 420.00 | 400.00 | 420.00 | 265.81 | 847,148 |
| 2022-03-31 | 414.00 | 420.00 | 390.00 | 412.00 | 260.75 | 1,034,929 |
| 2022-03-30 | 420.00 | 422.00 | 404.00 | 412.00 | 260.75 | 1,228,334 |
| 2022-03-29 | 428.00 | 432.00 | 412.00 | 420.00 | 265.81 | 527,931 |
| 2022-03-28 | 426.00 | 426.00 | 412.00 | 424.00 | 268.34 | 1,121,998 |
| 2022-03-25 | 428.00 | 430.00 | 420.00 | 426.00 | 269.61 | 561,571 |
| 2022-03-24 | 430.00 | 434.00 | 424.00 | 430.00 | 272.14 | 628,747 |
| 2022-03-23 | 428.00 | 432.00 | 420.00 | 426.00 | 269.61 | 875,997 |
| 2022-03-22 | 420.00 | 428.00 | 416.00 | 426.00 | 269.61 | 1,125,643 |
| 2022-03-21 | 414.00 | 434.00 | 410.00 | 420.00 | 265.81 | 1,956,961 |
| 2022-03-18 | 398.00 | 418.00 | 392.00 | 412.00 | 260.75 | 1,970,083 |
| 2022-03-17 | 390.00 | 400.00 | 388.00 | 398.00 | 251.89 | 441,592 |
| 2022-03-16 | 374.00 | 406.00 | 370.00 | 390.00 | 246.82 | 2,012,472 |
| 2022-03-15 | 410.00 | 426.00 | 382.00 | 382.00 | 241.76 | 2,361,163 |
| 2022-03-14 | 432.00 | 442.00 | 402.00 | 410.00 | 259.48 | 2,064,234 |
| 2022-03-11 | 420.00 | 444.00 | 410.00 | 430.00 | 272.14 | 1,189,903 |
| 2022-03-10 | 460.00 | 460.00 | 430.00 | 432.00 | 273.40 | 4,212,621 |
| 2022-03-09 | 498.00 | 500.00 | 462.00 | 462.00 | 292.39 | 5,491,676 |
| 2022-03-08 | 510.00 | 545.00 | 470.00 | 496.00 | 313.91 | 6,537,021 |
| 2022-03-07 | 466.00 | 545.00 | 464.00 | 505.00 | 319.61 | 7,745,775 |
| 2022-03-04 | 414.00 | 466.00 | 412.00 | 462.00 | 292.39 | 8,258,084 |
| 2022-03-02 | 402.00 | 420.00 | 398.00 | 406.00 | 256.95 | 2,815,670 |
| 2022-03-01 | 380.00 | 406.00 | 362.00 | 398.00 | 251.89 | 2,280,239 |
| 2022-02-25 | 380.00 | 434.00 | 380.00 | 380.00 | 240.49 | 5,677,895 |
| 2022-02-24 | 350.00 | 380.00 | 336.00 | 380.00 | 240.49 | 5,368,780 |
| 2022-02-23 | 338.00 | 370.00 | 334.00 | 348.00 | 220.24 | 2,863,370 |
| 2022-02-22 | 342.00 | 342.00 | 320.00 | 338.00 | 213.91 | 4,671,919 |
| 2022-02-21 | 338.00 | 348.00 | 334.00 | 342.00 | 216.45 | 606,668 |
| 2022-02-18 | 348.00 | 350.00 | 330.00 | 342.00 | 216.45 | 1,135,329 |
| 2022-02-17 | 356.00 | 368.00 | 330.00 | 348.00 | 220.24 | 1,661,073 |
| 2022-02-16 | 330.00 | 378.00 | 322.00 | 352.00 | 222.77 | 5,689,351 |
| 2022-02-15 | 322.00 | 330.00 | 320.00 | 328.00 | 207.59 | 2,434,172 |
| 2022-02-14 | 314.00 | 326.00 | 314.00 | 322.00 | 203.79 | 1,091,169 |
| 2022-02-11 | 318.00 | 320.00 | 314.00 | 314.00 | 198.72 | 355,148 |
| 2022-02-10 | 320.00 | 320.00 | 312.00 | 318.00 | 201.26 | 424,407 |
| 2022-02-09 | 314.00 | 322.00 | 312.00 | 318.00 | 201.26 | 902,660 |
| 2022-02-08 | 314.00 | 316.00 | 312.00 | 312.00 | 197.46 | 252,561 |
| 2022-02-07 | 312.00 | 318.00 | 312.00 | 312.00 | 197.46 | 415,971 |
| 2022-02-04 | 314.00 | 318.00 | 310.00 | 312.00 | 197.46 | 648,640 |
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.