Resource Alam Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 284.00 | 284.00 | 270.00 | 276.00 | 259.27 | 1,123,600 |
| 2026-07-23 | 278.00 | 286.00 | 276.00 | 284.00 | 266.79 | 681,700 |
| 2026-07-22 | 282.00 | 284.00 | 278.00 | 278.00 | 261.15 | 573,100 |
| 2026-07-21 | 280.00 | 284.00 | 278.00 | 280.00 | 263.03 | 1,466,500 |
| 2026-07-20 | 278.00 | 282.00 | 276.00 | 278.00 | 261.15 | 705,900 |
| 2026-07-17 | 278.00 | 282.00 | 276.00 | 278.00 | 261.15 | 506,500 |
| 2026-07-16 | 274.00 | 286.00 | 270.00 | 278.00 | 261.15 | 3,935,200 |
| 2026-07-15 | 270.00 | 276.00 | 264.00 | 272.00 | 255.52 | 732,800 |
| 2026-07-14 | 264.00 | 274.00 | 262.00 | 268.00 | 251.76 | 783,400 |
| 2026-07-13 | 262.00 | 268.00 | 256.00 | 264.00 | 248.00 | 580,400 |
| 2026-07-10 | 258.00 | 264.00 | 252.00 | 262.00 | 246.12 | 500,000 |
| 2026-07-09 | 258.00 | 260.00 | 254.00 | 256.00 | 240.48 | 367,600 |
| 2026-07-08 | 260.00 | 260.00 | 254.00 | 258.00 | 242.36 | 478,000 |
| 2026-07-07 | 260.00 | 260.00 | 258.00 | 260.00 | 244.24 | 330,700 |
| 2026-07-06 | 260.00 | 264.00 | 256.00 | 258.00 | 242.36 | 559,800 |
| 2026-07-03 | 258.00 | 264.00 | 256.00 | 258.00 | 242.36 | 731,900 |
| 2026-07-02 | 250.00 | 258.00 | 246.00 | 256.00 | 240.48 | 897,400 |
| 2026-07-01 | 250.00 | 254.00 | 238.00 | 250.00 | 234.85 | 1,353,600 |
| 2026-06-30 | 250.00 | 256.00 | 244.00 | 250.00 | 234.85 | 1,375,000 |
| 2026-06-29 | 266.00 | 266.00 | 254.00 | 256.00 | 240.48 | 1,608,000 |
| 2026-06-26 | 268.00 | 272.00 | 260.00 | 266.00 | 238.61 | 1,658,900 |
| 2026-06-25 | 268.00 | 276.00 | 264.00 | 272.00 | 243.99 | 1,341,700 |
| 2026-06-24 | 280.00 | 282.00 | 264.00 | 270.00 | 242.19 | 1,479,300 |
| 2026-06-23 | 284.00 | 286.00 | 276.00 | 280.00 | 251.16 | 950,100 |
| 2026-06-22 | 286.00 | 288.00 | 280.00 | 282.00 | 252.96 | 556,200 |
| 2026-06-19 | 286.00 | 288.00 | 284.00 | 286.00 | 256.55 | 556,700 |
| 2026-06-18 | 288.00 | 290.00 | 278.00 | 286.00 | 256.55 | 954,700 |
| 2026-06-17 | 284.00 | 292.00 | 280.00 | 286.00 | 256.55 | 834,500 |
| 2026-06-16 | 284.00 | 284.00 | 284.00 | 284.00 | 254.75 | 0 |
| 2026-06-15 | 282.00 | 296.00 | 278.00 | 284.00 | 254.75 | 3,064,000 |
| 2026-06-12 | 266.00 | 284.00 | 264.00 | 280.00 | 251.16 | 1,952,600 |
| 2026-06-11 | 266.00 | 270.00 | 254.00 | 264.00 | 236.81 | 869,300 |
| 2026-06-10 | 246.00 | 268.00 | 246.00 | 266.00 | 238.61 | 1,135,300 |
| 2026-06-09 | 220.00 | 246.00 | 202.00 | 246.00 | 220.67 | 3,307,400 |
| 2026-06-08 | 242.00 | 242.00 | 216.00 | 220.00 | 197.34 | 3,590,500 |
| 2026-06-05 | 256.00 | 260.00 | 240.00 | 244.00 | 218.87 | 1,017,100 |
| 2026-06-04 | 264.00 | 268.00 | 244.00 | 256.00 | 229.64 | 3,560,400 |
| 2026-06-03 | 290.00 | 292.00 | 256.00 | 264.00 | 236.81 | 3,203,100 |
| 2026-06-02 | 290.00 | 292.00 | 286.00 | 288.00 | 258.34 | 873,600 |
| 2026-06-01 | 286.00 | 286.00 | 286.00 | 286.00 | 256.55 | 0 |
| 2026-05-29 | 288.00 | 294.00 | 286.00 | 286.00 | 256.55 | 1,276,800 |
| 2026-05-28 | 286.00 | 286.00 | 286.00 | 286.00 | 256.55 | 0 |
| 2026-05-27 | 286.00 | 286.00 | 286.00 | 286.00 | 256.55 | 0 |
| 2026-05-26 | 282.00 | 286.00 | 280.00 | 286.00 | 256.55 | 633,600 |
| 2026-05-25 | 274.00 | 284.00 | 274.00 | 282.00 | 252.96 | 1,223,800 |
| 2026-05-22 | 270.00 | 276.00 | 260.00 | 272.00 | 243.99 | 1,768,400 |
| 2026-05-21 | 286.00 | 290.00 | 250.00 | 270.00 | 242.19 | 3,570,100 |
| 2026-05-20 | 296.00 | 296.00 | 282.00 | 286.00 | 256.55 | 2,459,900 |
| 2026-05-19 | 306.00 | 308.00 | 288.00 | 296.00 | 265.52 | 3,254,100 |
| 2026-05-18 | 308.00 | 308.00 | 296.00 | 304.00 | 272.69 | 4,404,600 |
| 2026-05-15 | 308.00 | 308.00 | 308.00 | 308.00 | 276.28 | 0 |
| 2026-05-14 | 308.00 | 308.00 | 308.00 | 308.00 | 276.28 | 0 |
| 2026-05-13 | 314.00 | 314.00 | 308.00 | 308.00 | 276.28 | 2,176,700 |
| 2026-05-12 | 314.00 | 316.00 | 308.00 | 312.00 | 279.87 | 2,357,300 |
| 2026-05-11 | 316.00 | 316.00 | 306.00 | 314.00 | 281.66 | 3,705,200 |
| 2026-05-08 | 318.00 | 318.00 | 312.00 | 316.00 | 283.46 | 3,039,500 |
| 2026-05-07 | 316.00 | 318.00 | 310.00 | 318.00 | 285.25 | 3,625,800 |
| 2026-05-06 | 316.00 | 318.00 | 310.00 | 316.00 | 283.46 | 1,642,700 |
| 2026-05-05 | 318.00 | 318.00 | 312.00 | 318.00 | 285.25 | 1,193,200 |
| 2026-05-04 | 318.00 | 320.00 | 312.00 | 316.00 | 283.46 | 2,133,400 |
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.