Resource Alam Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 322.00 | 330.00 | 322.00 | 326.00 | 278.30 | 5,463,900 |
| 2025-11-04 | 326.00 | 330.00 | 320.00 | 322.00 | 274.89 | 7,903,800 |
| 2025-11-03 | 326.00 | 328.00 | 322.00 | 326.00 | 278.30 | 4,694,800 |
| 2025-10-31 | 336.00 | 338.00 | 324.00 | 326.00 | 278.30 | 7,333,600 |
| 2025-10-30 | 332.00 | 336.00 | 328.00 | 334.00 | 285.13 | 6,295,900 |
| 2025-10-29 | 330.00 | 348.00 | 328.00 | 332.00 | 283.43 | 19,483,600 |
| 2025-10-28 | 322.00 | 324.00 | 318.00 | 322.00 | 274.89 | 6,340,200 |
| 2025-10-27 | 358.00 | 360.00 | 316.00 | 322.00 | 274.89 | 55,030,200 |
| 2025-10-24 | 366.00 | 384.00 | 360.00 | 370.00 | 315.87 | 8,364,000 |
| 2025-10-23 | 374.00 | 376.00 | 362.00 | 366.00 | 312.45 | 6,403,800 |
| 2025-10-22 | 376.00 | 380.00 | 372.00 | 372.00 | 317.57 | 3,761,800 |
| 2025-10-21 | 376.00 | 384.00 | 372.00 | 376.00 | 320.99 | 6,534,400 |
| 2025-10-20 | 374.00 | 382.00 | 370.00 | 376.00 | 320.99 | 7,294,500 |
← NewerPage 5 of 5 · 253 trading days
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.