Resource Alam Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 316.00 | 316.00 | 316.00 | 316.00 | 283.46 | 0 |
| 2026-04-30 | 320.00 | 322.00 | 310.00 | 316.00 | 283.46 | 2,989,100 |
| 2026-04-29 | 320.00 | 322.00 | 314.00 | 320.00 | 287.04 | 1,834,600 |
| 2026-04-28 | 322.00 | 322.00 | 314.00 | 320.00 | 287.04 | 2,719,200 |
| 2026-04-27 | 320.00 | 320.00 | 310.00 | 320.00 | 287.04 | 1,857,300 |
| 2026-04-24 | 324.00 | 326.00 | 314.00 | 318.00 | 285.25 | 3,452,400 |
| 2026-04-23 | 328.00 | 328.00 | 322.00 | 322.00 | 288.84 | 2,858,200 |
| 2026-04-22 | 320.00 | 328.00 | 320.00 | 326.00 | 292.43 | 2,779,200 |
| 2026-04-21 | 320.00 | 324.00 | 318.00 | 322.00 | 288.84 | 1,971,400 |
| 2026-04-20 | 324.00 | 326.00 | 320.00 | 320.00 | 287.04 | 1,507,400 |
| 2026-04-17 | 324.00 | 324.00 | 320.00 | 322.00 | 288.84 | 2,121,900 |
| 2026-04-16 | 322.00 | 326.00 | 318.00 | 322.00 | 288.84 | 2,404,500 |
| 2026-04-15 | 324.00 | 326.00 | 318.00 | 322.00 | 288.84 | 5,815,100 |
| 2026-04-14 | 320.00 | 326.00 | 320.00 | 326.00 | 292.43 | 2,186,500 |
| 2026-04-13 | 314.00 | 320.00 | 310.00 | 320.00 | 287.04 | 4,163,500 |
| 2026-04-10 | 316.00 | 316.00 | 308.00 | 314.00 | 281.66 | 3,534,500 |
| 2026-04-09 | 314.00 | 316.00 | 308.00 | 314.00 | 281.66 | 2,702,300 |
| 2026-04-08 | 302.00 | 318.00 | 302.00 | 310.00 | 278.07 | 8,686,300 |
| 2026-04-07 | 344.00 | 346.00 | 296.00 | 306.00 | 274.49 | 24,625,800 |
| 2026-04-06 | 344.00 | 348.00 | 338.00 | 344.00 | 308.57 | 3,376,500 |
| 2026-04-02 | 346.00 | 350.00 | 340.00 | 344.00 | 308.57 | 4,544,500 |
| 2026-04-01 | 362.00 | 364.00 | 346.00 | 352.00 | 315.75 | 5,556,900 |
| 2026-03-31 | 370.00 | 374.00 | 358.00 | 358.00 | 321.13 | 4,645,900 |
| 2026-03-30 | 358.00 | 372.00 | 352.00 | 368.00 | 330.10 | 11,249,700 |
| 2026-03-27 | 360.00 | 364.00 | 346.00 | 356.00 | 319.34 | 5,021,400 |
| 2026-03-26 | 360.00 | 364.00 | 348.00 | 354.00 | 317.54 | 5,367,900 |
| 2026-03-25 | 328.00 | 360.00 | 328.00 | 358.00 | 321.13 | 10,224,300 |
| 2026-03-17 | 348.00 | 350.00 | 324.00 | 326.00 | 292.43 | 17,084,200 |
| 2026-03-16 | 350.00 | 356.00 | 330.00 | 348.00 | 312.16 | 8,915,200 |
| 2026-03-13 | 354.00 | 360.00 | 340.00 | 348.00 | 312.16 | 6,555,300 |
| 2026-03-12 | 346.00 | 360.00 | 344.00 | 350.00 | 313.96 | 11,078,000 |
| 2026-03-11 | 362.00 | 364.00 | 340.00 | 346.00 | 310.37 | 12,539,200 |
| 2026-03-10 | 380.00 | 380.00 | 354.00 | 362.00 | 324.72 | 32,456,800 |
| 2026-03-09 | 350.00 | 394.00 | 340.00 | 384.00 | 344.45 | 70,761,900 |
| 2026-03-06 | 340.00 | 348.00 | 338.00 | 346.00 | 310.37 | 4,972,500 |
| 2026-03-05 | 346.00 | 350.00 | 338.00 | 344.00 | 308.57 | 5,908,200 |
| 2026-03-04 | 358.00 | 362.00 | 334.00 | 342.00 | 306.78 | 29,380,700 |
| 2026-03-03 | 338.00 | 350.00 | 336.00 | 348.00 | 312.16 | 15,726,200 |
| 2026-03-02 | 326.00 | 338.00 | 326.00 | 332.00 | 297.81 | 8,024,600 |
| 2026-02-27 | 326.00 | 330.00 | 322.00 | 326.00 | 292.43 | 1,453,500 |
| 2026-02-26 | 326.00 | 332.00 | 322.00 | 326.00 | 292.43 | 2,993,500 |
| 2026-02-25 | 324.00 | 328.00 | 324.00 | 326.00 | 292.43 | 1,412,900 |
| 2026-02-24 | 330.00 | 332.00 | 324.00 | 324.00 | 290.63 | 2,017,300 |
| 2026-02-23 | 326.00 | 330.00 | 320.00 | 328.00 | 294.22 | 3,629,100 |
| 2026-02-20 | 334.00 | 334.00 | 326.00 | 328.00 | 294.22 | 2,400,000 |
| 2026-02-19 | 330.00 | 336.00 | 328.00 | 330.00 | 296.02 | 4,575,500 |
| 2026-02-18 | 324.00 | 330.00 | 322.00 | 326.00 | 292.43 | 3,438,500 |
| 2026-02-13 | 322.00 | 326.00 | 322.00 | 324.00 | 290.63 | 868,200 |
| 2026-02-12 | 326.00 | 328.00 | 320.00 | 324.00 | 290.63 | 2,838,700 |
| 2026-02-11 | 324.00 | 326.00 | 322.00 | 326.00 | 292.43 | 2,385,600 |
| 2026-02-10 | 318.00 | 324.00 | 318.00 | 324.00 | 290.63 | 2,402,000 |
| 2026-02-09 | 320.00 | 322.00 | 316.00 | 318.00 | 285.25 | 1,302,900 |
| 2026-02-06 | 322.00 | 322.00 | 314.00 | 320.00 | 287.04 | 3,606,400 |
| 2026-02-05 | 324.00 | 326.00 | 320.00 | 324.00 | 290.63 | 4,696,400 |
| 2026-02-04 | 328.00 | 328.00 | 322.00 | 324.00 | 290.63 | 2,538,900 |
| 2026-02-03 | 318.00 | 328.00 | 316.00 | 328.00 | 294.22 | 2,744,300 |
| 2026-02-02 | 330.00 | 332.00 | 316.00 | 316.00 | 283.46 | 6,194,800 |
| 2026-01-30 | 322.00 | 336.00 | 322.00 | 328.00 | 294.22 | 4,641,800 |
| 2026-01-29 | 326.00 | 326.00 | 278.00 | 322.00 | 288.84 | 11,712,600 |
| 2026-01-28 | 338.00 | 338.00 | 318.00 | 326.00 | 292.43 | 14,511,400 |
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.