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 |
| 2025-10-17 | 392.00 | 394.00 | 362.00 | 374.00 | 319.28 | 13,587,400 |
| 2025-10-16 | 386.00 | 402.00 | 384.00 | 390.00 | 332.94 | 15,760,300 |
| 2025-10-15 | 402.00 | 406.00 | 374.00 | 384.00 | 327.82 | 28,799,600 |
| 2025-10-14 | 400.00 | 428.00 | 382.00 | 398.00 | 339.77 | 71,042,100 |
| 2025-10-13 | 344.00 | 408.00 | 340.00 | 392.00 | 334.65 | 78,662,400 |
| 2025-10-10 | 344.00 | 358.00 | 338.00 | 344.00 | 293.67 | 7,952,200 |
| 2025-10-09 | 326.00 | 376.00 | 324.00 | 342.00 | 291.96 | 40,259,300 |
| 2025-10-08 | 322.00 | 326.00 | 320.00 | 324.00 | 276.60 | 3,668,200 |
| 2025-10-07 | 328.00 | 330.00 | 320.00 | 326.00 | 278.30 | 5,130,400 |
| 2025-10-06 | 330.00 | 338.00 | 328.00 | 328.00 | 280.01 | 5,684,700 |
| 2025-10-03 | 332.00 | 334.00 | 326.00 | 328.00 | 280.01 | 4,510,800 |
| 2025-10-02 | 322.00 | 338.00 | 320.00 | 332.00 | 283.43 | 10,434,600 |
| 2025-10-01 | 322.00 | 324.00 | 320.00 | 320.00 | 273.18 | 2,716,500 |
| 2025-09-30 | 320.00 | 324.00 | 320.00 | 322.00 | 274.89 | 2,527,200 |
| 2025-09-29 | 320.00 | 322.00 | 320.00 | 320.00 | 273.18 | 2,737,500 |
| 2025-09-26 | 324.00 | 326.00 | 320.00 | 320.00 | 273.18 | 2,858,900 |
| 2025-09-25 | 328.00 | 330.00 | 322.00 | 324.00 | 276.60 | 4,192,300 |
| 2025-09-24 | 334.00 | 336.00 | 324.00 | 328.00 | 280.01 | 5,989,600 |
| 2025-09-23 | 324.00 | 334.00 | 322.00 | 334.00 | 285.13 | 5,551,700 |
| 2025-09-22 | 324.00 | 326.00 | 322.00 | 322.00 | 274.89 | 1,432,100 |
| 2025-09-19 | 322.00 | 326.00 | 322.00 | 324.00 | 276.60 | 1,328,300 |
| 2025-09-18 | 324.00 | 326.00 | 320.00 | 322.00 | 274.89 | 2,548,700 |
| 2025-09-17 | 330.00 | 332.00 | 322.00 | 324.00 | 276.60 | 4,439,700 |
| 2025-09-16 | 326.00 | 328.00 | 322.00 | 326.00 | 278.30 | 2,781,200 |
| 2025-09-15 | 328.00 | 328.00 | 320.00 | 324.00 | 276.60 | 5,495,400 |
| 2025-09-12 | 330.00 | 332.00 | 322.00 | 326.00 | 278.30 | 2,094,900 |
| 2025-09-11 | 322.00 | 340.00 | 320.00 | 330.00 | 281.72 | 4,844,900 |
| 2025-09-10 | 322.00 | 326.00 | 320.00 | 320.00 | 273.18 | 1,520,900 |
| 2025-09-09 | 326.00 | 326.00 | 318.00 | 320.00 | 273.18 | 3,113,600 |
| 2025-09-08 | 332.00 | 332.00 | 324.00 | 324.00 | 276.60 | 3,304,500 |
| 2025-09-05 | 332.00 | 332.00 | 332.00 | 332.00 | 283.43 | 0 |
| 2025-09-04 | 336.00 | 336.00 | 328.00 | 332.00 | 283.43 | 3,123,800 |
| 2025-09-03 | 330.00 | 334.00 | 328.00 | 334.00 | 285.13 | 2,195,600 |
| 2025-09-02 | 326.00 | 332.00 | 322.00 | 330.00 | 281.72 | 1,524,900 |
| 2025-09-01 | 326.00 | 326.00 | 316.00 | 326.00 | 278.30 | 3,876,900 |
| 2025-08-29 | 334.00 | 336.00 | 328.00 | 332.00 | 283.43 | 4,551,600 |
| 2025-08-28 | 336.00 | 340.00 | 334.00 | 334.00 | 285.13 | 1,656,800 |
| 2025-08-27 | 340.00 | 340.00 | 334.00 | 336.00 | 286.84 | 1,389,500 |
| 2025-08-26 | 338.00 | 340.00 | 334.00 | 338.00 | 288.55 | 2,175,600 |
| 2025-08-25 | 340.00 | 340.00 | 336.00 | 338.00 | 288.55 | 3,153,900 |
| 2025-08-22 | 344.00 | 344.00 | 336.00 | 338.00 | 288.55 | 2,912,700 |
| 2025-08-21 | 332.00 | 342.00 | 332.00 | 340.00 | 290.26 | 3,554,700 |
| 2025-08-20 | 332.00 | 338.00 | 328.00 | 332.00 | 283.43 | 4,449,100 |
| 2025-08-19 | 334.00 | 336.00 | 330.00 | 332.00 | 283.43 | 1,739,100 |
| 2025-08-18 | 334.00 | 334.00 | 334.00 | 334.00 | 285.13 | 0 |
| 2025-08-15 | 338.00 | 338.00 | 330.00 | 334.00 | 285.13 | 3,090,900 |
| 2025-08-14 | 334.00 | 338.00 | 334.00 | 336.00 | 286.84 | 1,868,100 |
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.