Resource Alam Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 314.00 | 318.00 | 310.00 | 312.00 | 197.46 | 648,640 |
| 2022-02-03 | 320.00 | 322.00 | 312.00 | 314.00 | 198.72 | 732,584 |
| 2022-02-02 | 320.00 | 322.00 | 314.00 | 320.00 | 202.52 | 1,028,368 |
| 2022-01-31 | 318.00 | 324.00 | 316.00 | 320.00 | 202.52 | 916,199 |
| 2022-01-28 | 316.00 | 326.00 | 312.00 | 316.00 | 199.99 | 1,220,314 |
| 2022-01-27 | 306.00 | 316.00 | 298.00 | 316.00 | 199.99 | 1,178,967 |
| 2022-01-26 | 306.00 | 316.00 | 298.00 | 306.00 | 193.66 | 1,781,782 |
| 2022-01-25 | 328.00 | 336.00 | 306.00 | 306.00 | 193.66 | 3,429,525 |
| 2022-01-24 | 302.00 | 330.00 | 302.00 | 326.00 | 206.32 | 5,061,124 |
| 2022-01-21 | 292.00 | 304.00 | 290.00 | 300.00 | 189.86 | 1,755,328 |
| 2022-01-20 | 280.00 | 306.00 | 280.00 | 290.00 | 183.54 | 2,723,081 |
| 2022-01-19 | 280.00 | 282.00 | 276.00 | 280.00 | 177.21 | 439,925 |
| 2022-01-18 | 284.00 | 284.00 | 276.00 | 280.00 | 177.21 | 805,697 |
| 2022-01-17 | 274.00 | 284.00 | 272.00 | 282.00 | 178.47 | 675,406 |
| 2022-01-14 | 268.00 | 276.00 | 268.00 | 272.00 | 172.14 | 1,210,628 |
| 2022-01-13 | 268.00 | 270.00 | 264.00 | 268.00 | 169.61 | 195,175 |
| 2022-01-12 | 270.00 | 270.00 | 266.00 | 268.00 | 169.61 | 243,188 |
| 2022-01-11 | 274.00 | 276.00 | 264.00 | 270.00 | 170.88 | 748,415 |
| 2022-01-10 | 274.00 | 274.00 | 262.00 | 270.00 | 170.88 | 584,484 |
| 2022-01-07 | 270.00 | 274.00 | 268.00 | 272.00 | 172.14 | 431,802 |
| 2022-01-06 | 270.00 | 276.00 | 262.00 | 270.00 | 170.88 | 780,076 |
| 2022-01-05 | 268.00 | 280.00 | 266.00 | 270.00 | 170.88 | 1,322,901 |
| 2022-01-04 | 264.00 | 268.00 | 262.00 | 266.00 | 168.35 | 577,298 |
| 2022-01-03 | 264.00 | 270.00 | 258.00 | 264.00 | 167.08 | 516,475 |
| 2021-12-30 | 272.00 | 272.00 | 264.00 | 264.00 | 167.08 | 361,709 |
| 2021-12-29 | 278.00 | 278.00 | 270.00 | 272.00 | 172.14 | 359,626 |
| 2021-12-28 | 272.00 | 278.00 | 270.00 | 274.00 | 173.41 | 605,314 |
| 2021-12-27 | 268.00 | 276.00 | 268.00 | 270.00 | 170.88 | 126,124 |
| 2021-12-24 | 270.00 | 272.00 | 268.00 | 268.00 | 169.61 | 180,906 |
| 2021-12-23 | 276.00 | 282.00 | 266.00 | 270.00 | 170.88 | 390,350 |
| 2021-12-22 | 268.00 | 276.00 | 268.00 | 274.00 | 173.41 | 671,032 |
| 2021-12-21 | 264.00 | 268.00 | 262.00 | 268.00 | 169.61 | 330,673 |
| 2021-12-20 | 272.00 | 280.00 | 260.00 | 264.00 | 167.08 | 1,746,892 |
| 2021-12-17 | 272.00 | 276.00 | 266.00 | 272.00 | 172.14 | 397,016 |
| 2021-12-16 | 278.00 | 284.00 | 272.00 | 272.00 | 172.14 | 560,842 |
| 2021-12-15 | 284.00 | 288.00 | 278.00 | 278.00 | 175.94 | 586,671 |
| 2021-12-14 | 282.00 | 284.00 | 278.00 | 282.00 | 178.47 | 299,636 |
| 2021-12-13 | 280.00 | 290.00 | 280.00 | 280.00 | 177.21 | 683,842 |
| 2021-12-10 | 288.00 | 288.00 | 280.00 | 280.00 | 177.21 | 696,028 |
| 2021-12-09 | 292.00 | 292.00 | 284.00 | 288.00 | 182.27 | 269,954 |
| 2021-12-08 | 284.00 | 288.00 | 282.00 | 288.00 | 182.27 | 487,001 |
| 2021-12-07 | 286.00 | 288.00 | 280.00 | 284.00 | 179.74 | 514,392 |
| 2021-12-06 | 288.00 | 290.00 | 280.00 | 284.00 | 179.74 | 299,116 |
| 2021-12-03 | 294.00 | 294.00 | 286.00 | 286.00 | 181.00 | 371,708 |
| 2021-12-02 | 284.00 | 296.00 | 278.00 | 294.00 | 186.07 | 1,061,279 |
| 2021-12-01 | 288.00 | 290.00 | 280.00 | 284.00 | 179.74 | 956,401 |
| 2021-11-30 | 296.00 | 302.00 | 282.00 | 292.00 | 184.80 | 1,723,042 |
| 2021-11-29 | 294.00 | 302.00 | 284.00 | 296.00 | 187.33 | 1,323,214 |
| 2021-11-26 | 300.00 | 316.00 | 290.00 | 294.00 | 186.07 | 3,992,242 |
| 2021-11-25 | 286.00 | 300.00 | 284.00 | 298.00 | 188.60 | 2,746,411 |
| 2021-11-24 | 282.00 | 286.00 | 282.00 | 284.00 | 179.74 | 319,945 |
| 2021-11-23 | 284.00 | 286.00 | 278.00 | 282.00 | 178.47 | 571,882 |
| 2021-11-22 | 280.00 | 284.00 | 280.00 | 282.00 | 178.47 | 617,395 |
| 2021-11-19 | 280.00 | 280.00 | 274.00 | 280.00 | 177.21 | 475,648 |
| 2021-11-18 | 280.00 | 282.00 | 278.00 | 280.00 | 177.21 | 365,875 |
| 2021-11-17 | 280.00 | 286.00 | 278.00 | 280.00 | 177.21 | 550,115 |
| 2021-11-16 | 272.00 | 288.00 | 270.00 | 280.00 | 177.21 | 1,377,579 |
| 2021-11-15 | 280.00 | 280.00 | 270.00 | 272.00 | 172.14 | 1,256,246 |
| 2021-11-12 | 294.00 | 294.00 | 278.00 | 280.00 | 177.21 | 1,771,471 |
| 2021-11-11 | 284.00 | 296.00 | 280.00 | 294.00 | 186.07 | 1,349,563 |
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.