Resource Alam Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 346.00 | 346.00 | 340.00 | 344.00 | 308.57 | 2,754,800 |
| 2026-01-26 | 348.00 | 352.00 | 342.00 | 346.00 | 310.37 | 5,650,700 |
| 2026-01-23 | 348.00 | 350.00 | 338.00 | 348.00 | 312.16 | 7,938,600 |
| 2026-01-22 | 344.00 | 352.00 | 344.00 | 348.00 | 312.16 | 4,942,100 |
| 2026-01-21 | 352.00 | 354.00 | 342.00 | 344.00 | 308.57 | 5,872,100 |
| 2026-01-20 | 356.00 | 360.00 | 352.00 | 352.00 | 315.75 | 5,662,600 |
| 2026-01-19 | 366.00 | 370.00 | 352.00 | 356.00 | 319.34 | 10,206,700 |
| 2026-01-16 | 362.00 | 362.00 | 362.00 | 362.00 | 324.72 | 0 |
| 2026-01-15 | 352.00 | 366.00 | 350.00 | 362.00 | 324.72 | 13,592,900 |
| 2026-01-14 | 348.00 | 356.00 | 348.00 | 350.00 | 313.96 | 5,506,900 |
| 2026-01-13 | 350.00 | 354.00 | 342.00 | 346.00 | 310.37 | 5,613,900 |
| 2026-01-12 | 350.00 | 358.00 | 340.00 | 350.00 | 313.96 | 15,040,200 |
| 2026-01-09 | 352.00 | 356.00 | 348.00 | 350.00 | 313.96 | 4,515,300 |
| 2026-01-08 | 364.00 | 366.00 | 348.00 | 350.00 | 313.96 | 8,808,700 |
| 2026-01-07 | 354.00 | 370.00 | 354.00 | 364.00 | 326.51 | 22,121,200 |
| 2026-01-06 | 340.00 | 348.00 | 340.00 | 348.00 | 312.16 | 7,358,100 |
| 2026-01-05 | 338.00 | 348.00 | 338.00 | 344.00 | 308.57 | 6,806,800 |
| 2026-01-02 | 334.00 | 338.00 | 332.00 | 336.00 | 301.40 | 3,952,700 |
| 2026-01-01 | 334.00 | 334.00 | 334.00 | 334.00 | 299.60 | 0 |
| 2025-12-31 | 334.00 | 334.00 | 334.00 | 334.00 | 299.60 | 0 |
| 2025-12-30 | 336.00 | 338.00 | 332.00 | 334.00 | 299.60 | 3,461,500 |
| 2025-12-29 | 326.00 | 336.00 | 324.00 | 336.00 | 301.40 | 7,671,700 |
| 2025-12-26 | 326.00 | 326.00 | 326.00 | 326.00 | 292.43 | 0 |
| 2025-12-25 | 326.00 | 326.00 | 326.00 | 326.00 | 292.43 | 0 |
| 2025-12-24 | 330.00 | 330.00 | 324.00 | 326.00 | 292.43 | 6,893,600 |
| 2025-12-23 | 340.00 | 340.00 | 324.00 | 330.00 | 296.02 | 15,092,200 |
| 2025-12-22 | 350.00 | 356.00 | 346.00 | 352.00 | 300.50 | 15,635,800 |
| 2025-12-19 | 350.00 | 368.00 | 348.00 | 350.00 | 298.79 | 16,486,500 |
| 2025-12-18 | 354.00 | 358.00 | 348.00 | 350.00 | 298.79 | 10,801,500 |
| 2025-12-17 | 346.00 | 354.00 | 344.00 | 354.00 | 302.21 | 12,234,100 |
| 2025-12-16 | 354.00 | 356.00 | 340.00 | 346.00 | 295.38 | 10,466,000 |
| 2025-12-15 | 326.00 | 378.00 | 324.00 | 354.00 | 302.21 | 57,767,500 |
| 2025-12-12 | 326.00 | 330.00 | 322.00 | 324.00 | 276.60 | 6,996,500 |
| 2025-12-11 | 330.00 | 334.00 | 324.00 | 326.00 | 278.30 | 5,230,100 |
| 2025-12-10 | 334.00 | 336.00 | 330.00 | 332.00 | 283.43 | 4,941,700 |
| 2025-12-09 | 328.00 | 332.00 | 326.00 | 330.00 | 281.72 | 3,776,600 |
| 2025-12-08 | 326.00 | 328.00 | 324.00 | 328.00 | 280.01 | 2,519,100 |
| 2025-12-05 | 326.00 | 328.00 | 324.00 | 326.00 | 278.30 | 1,379,500 |
| 2025-12-04 | 326.00 | 326.00 | 322.00 | 324.00 | 276.60 | 4,208,900 |
| 2025-12-03 | 326.00 | 326.00 | 324.00 | 326.00 | 278.30 | 1,319,200 |
| 2025-12-02 | 326.00 | 328.00 | 324.00 | 326.00 | 278.30 | 2,207,800 |
| 2025-12-01 | 326.00 | 328.00 | 324.00 | 326.00 | 278.30 | 1,744,700 |
| 2025-11-28 | 330.00 | 332.00 | 324.00 | 326.00 | 278.30 | 1,409,600 |
| 2025-11-27 | 326.00 | 336.00 | 324.00 | 328.00 | 280.01 | 6,098,600 |
| 2025-11-26 | 328.00 | 330.00 | 324.00 | 326.00 | 278.30 | 3,052,700 |
| 2025-11-25 | 332.00 | 332.00 | 328.00 | 328.00 | 280.01 | 1,855,700 |
| 2025-11-24 | 336.00 | 336.00 | 330.00 | 332.00 | 283.43 | 4,413,500 |
| 2025-11-21 | 338.00 | 344.00 | 334.00 | 336.00 | 286.84 | 4,099,800 |
| 2025-11-20 | 328.00 | 342.00 | 322.00 | 336.00 | 286.84 | 18,525,400 |
| 2025-11-19 | 326.00 | 326.00 | 322.00 | 326.00 | 278.30 | 1,706,000 |
| 2025-11-18 | 328.00 | 328.00 | 322.00 | 326.00 | 278.30 | 3,326,200 |
| 2025-11-17 | 326.00 | 328.00 | 322.00 | 328.00 | 280.01 | 3,596,500 |
| 2025-11-14 | 326.00 | 326.00 | 322.00 | 326.00 | 278.30 | 2,539,500 |
| 2025-11-13 | 326.00 | 326.00 | 322.00 | 326.00 | 278.30 | 2,463,300 |
| 2025-11-12 | 328.00 | 328.00 | 322.00 | 324.00 | 276.60 | 4,107,200 |
| 2025-11-11 | 326.00 | 326.00 | 322.00 | 324.00 | 276.60 | 3,444,000 |
| 2025-11-10 | 326.00 | 328.00 | 322.00 | 326.00 | 278.30 | 4,842,300 |
| 2025-11-07 | 326.00 | 330.00 | 324.00 | 326.00 | 278.30 | 3,010,800 |
| 2025-11-06 | 326.00 | 328.00 | 322.00 | 322.00 | 274.89 | 2,576,600 |
| 2025-11-05 | 322.00 | 330.00 | 322.00 | 326.00 | 278.30 | 5,463,900 |
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.