Resource Alam Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 336.00 | 338.00 | 330.00 | 332.00 | 283.43 | 3,059,700 |
| 2025-08-12 | 334.00 | 338.00 | 334.00 | 334.00 | 285.13 | 2,191,700 |
| 2025-08-11 | 328.00 | 336.00 | 328.00 | 332.00 | 283.43 | 3,252,100 |
| 2025-08-08 | 332.00 | 336.00 | 328.00 | 328.00 | 280.01 | 3,070,400 |
| 2025-08-07 | 336.00 | 338.00 | 330.00 | 332.00 | 283.43 | 6,415,100 |
| 2025-08-06 | 340.00 | 342.00 | 336.00 | 336.00 | 286.84 | 4,052,200 |
| 2025-08-05 | 344.00 | 346.00 | 338.00 | 340.00 | 290.26 | 2,155,900 |
| 2025-08-04 | 340.00 | 346.00 | 340.00 | 344.00 | 293.67 | 2,224,900 |
| 2025-08-01 | 336.00 | 346.00 | 336.00 | 340.00 | 290.26 | 2,749,100 |
| 2025-07-31 | 350.00 | 350.00 | 336.00 | 336.00 | 286.84 | 8,171,500 |
| 2025-07-30 | 358.00 | 358.00 | 346.00 | 350.00 | 298.79 | 8,214,100 |
| 2025-07-29 | 362.00 | 364.00 | 356.00 | 358.00 | 305.62 | 4,267,000 |
| 2025-07-28 | 358.00 | 364.00 | 350.00 | 360.00 | 307.33 | 8,767,000 |
| 2025-07-25 | 372.00 | 376.00 | 356.00 | 362.00 | 309.04 | 6,258,100 |
| 2025-07-24 | 372.00 | 378.00 | 372.00 | 372.00 | 317.57 | 1,875,700 |
| 2025-07-23 | 370.00 | 376.00 | 370.00 | 372.00 | 317.57 | 1,944,300 |
| 2025-07-22 | 376.00 | 376.00 | 370.00 | 370.00 | 315.87 | 3,326,400 |
| 2025-07-21 | 376.00 | 380.00 | 372.00 | 376.00 | 320.99 | 6,174,700 |
| 2025-07-18 | 362.00 | 374.00 | 362.00 | 372.00 | 317.57 | 3,031,200 |
| 2025-07-17 | 364.00 | 366.00 | 362.00 | 362.00 | 309.04 | 2,221,700 |
| 2025-07-16 | 364.00 | 368.00 | 360.00 | 364.00 | 310.74 | 3,744,500 |
| 2025-07-15 | 370.00 | 370.00 | 364.00 | 364.00 | 310.74 | 1,754,100 |
| 2025-07-14 | 370.00 | 378.00 | 368.00 | 370.00 | 315.87 | 3,734,300 |
| 2025-07-11 | 362.00 | 370.00 | 362.00 | 366.00 | 312.45 | 3,520,700 |
| 2025-07-10 | 356.00 | 360.00 | 354.00 | 360.00 | 307.33 | 1,756,600 |
| 2025-07-09 | 356.00 | 358.00 | 352.00 | 356.00 | 303.91 | 1,773,700 |
| 2025-07-08 | 356.00 | 358.00 | 352.00 | 352.00 | 300.50 | 1,839,900 |
| 2025-07-07 | 358.00 | 362.00 | 354.00 | 354.00 | 302.21 | 1,711,600 |
| 2025-07-04 | 364.00 | 366.00 | 356.00 | 358.00 | 305.62 | 2,954,300 |
| 2025-07-03 | 366.00 | 368.00 | 360.00 | 364.00 | 310.74 | 1,702,900 |
| 2025-07-02 | 364.00 | 366.00 | 358.00 | 362.00 | 309.04 | 2,936,900 |
| 2025-07-01 | 362.00 | 366.00 | 360.00 | 364.00 | 310.74 | 1,629,400 |
| 2025-06-30 | 362.00 | 368.00 | 360.00 | 360.00 | 307.33 | 4,447,400 |
| 2025-06-26 | 366.00 | 370.00 | 362.00 | 362.00 | 309.04 | 4,510,200 |
| 2025-06-25 | 380.00 | 382.00 | 370.00 | 372.00 | 304.77 | 4,847,500 |
| 2025-06-24 | 380.00 | 388.00 | 378.00 | 380.00 | 311.32 | 3,178,100 |
| 2025-06-23 | 380.00 | 384.00 | 360.00 | 380.00 | 311.32 | 3,303,300 |
| 2025-06-20 | 384.00 | 390.00 | 380.00 | 382.00 | 312.96 | 2,969,800 |
| 2025-06-19 | 394.00 | 394.00 | 380.00 | 384.00 | 314.60 | 8,163,000 |
| 2025-06-18 | 396.00 | 404.00 | 390.00 | 392.00 | 321.15 | 9,456,600 |
| 2025-06-17 | 430.00 | 432.00 | 390.00 | 394.00 | 322.79 | 25,484,800 |
| 2025-06-16 | 420.00 | 432.00 | 420.00 | 430.00 | 352.29 | 11,186,900 |
| 2025-06-13 | 416.00 | 426.00 | 410.00 | 420.00 | 344.09 | 9,535,300 |
| 2025-06-12 | 402.00 | 416.00 | 402.00 | 414.00 | 339.18 | 7,233,100 |
| 2025-06-11 | 400.00 | 404.00 | 394.00 | 400.00 | 327.71 | 4,373,300 |
| 2025-06-10 | 394.00 | 404.00 | 394.00 | 400.00 | 327.71 | 7,882,000 |
| 2025-06-05 | 402.00 | 402.00 | 394.00 | 394.00 | 322.79 | 2,389,100 |
| 2025-06-04 | 392.00 | 402.00 | 390.00 | 398.00 | 326.07 | 4,632,700 |
| 2025-06-03 | 392.00 | 396.00 | 388.00 | 390.00 | 319.52 | 5,008,000 |
| 2025-06-02 | 396.00 | 396.00 | 390.00 | 390.00 | 319.52 | 3,263,400 |
| 2025-05-28 | 396.00 | 402.00 | 394.00 | 396.00 | 324.43 | 5,795,600 |
| 2025-05-27 | 392.00 | 396.00 | 390.00 | 396.00 | 324.43 | 3,350,900 |
| 2025-05-26 | 394.00 | 396.00 | 386.00 | 390.00 | 319.52 | 5,011,400 |
| 2025-05-23 | 396.00 | 398.00 | 394.00 | 396.00 | 324.43 | 1,226,400 |
| 2025-05-22 | 400.00 | 402.00 | 392.00 | 396.00 | 324.43 | 3,786,000 |
| 2025-05-21 | 398.00 | 404.00 | 396.00 | 398.00 | 326.07 | 3,073,100 |
| 2025-05-20 | 408.00 | 412.00 | 398.00 | 398.00 | 326.07 | 7,418,300 |
| 2025-05-19 | 394.00 | 408.00 | 394.00 | 406.00 | 332.62 | 8,657,100 |
| 2025-05-16 | 390.00 | 394.00 | 386.00 | 392.00 | 321.15 | 6,857,100 |
| 2025-05-15 | 390.00 | 392.00 | 386.00 | 388.00 | 317.88 | 4,132,000 |
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.