Resource Alam Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 384.00 | 390.00 | 384.00 | 388.00 | 317.88 | 6,225,900 |
| 2025-05-09 | 384.00 | 386.00 | 382.00 | 382.00 | 312.96 | 2,086,800 |
| 2025-05-08 | 392.00 | 394.00 | 382.00 | 386.00 | 316.24 | 4,954,900 |
| 2025-05-07 | 388.00 | 400.00 | 386.00 | 390.00 | 319.52 | 16,465,400 |
| 2025-05-06 | 372.00 | 386.00 | 370.00 | 386.00 | 316.24 | 10,179,100 |
| 2025-05-05 | 376.00 | 378.00 | 368.00 | 370.00 | 303.13 | 8,513,100 |
| 2025-05-02 | 380.00 | 384.00 | 374.00 | 376.00 | 308.05 | 13,556,200 |
| 2025-04-30 | 384.00 | 384.00 | 376.00 | 380.00 | 311.32 | 6,321,400 |
| 2025-04-29 | 386.00 | 392.00 | 380.00 | 384.00 | 314.60 | 9,833,600 |
| 2025-04-28 | 394.00 | 394.00 | 376.00 | 386.00 | 316.24 | 18,643,900 |
| 2025-04-25 | 444.00 | 450.00 | 396.00 | 402.00 | 329.35 | 20,583,900 |
| 2025-04-24 | 434.00 | 450.00 | 430.00 | 444.00 | 363.76 | 4,603,900 |
| 2025-04-23 | 434.00 | 442.00 | 426.00 | 432.00 | 353.92 | 6,488,800 |
| 2025-04-22 | 408.00 | 434.00 | 408.00 | 432.00 | 353.92 | 6,301,700 |
| 2025-04-21 | 404.00 | 408.00 | 402.00 | 408.00 | 334.26 | 2,228,900 |
| 2025-04-17 | 400.00 | 408.00 | 396.00 | 404.00 | 330.99 | 2,242,600 |
| 2025-04-16 | 408.00 | 410.00 | 398.00 | 400.00 | 327.71 | 3,223,400 |
| 2025-04-15 | 408.00 | 416.00 | 404.00 | 404.00 | 330.99 | 3,770,100 |
| 2025-04-14 | 390.00 | 410.00 | 390.00 | 406.00 | 332.62 | 5,625,300 |
| 2025-04-11 | 378.00 | 390.00 | 372.00 | 388.00 | 317.88 | 1,357,200 |
| 2025-04-10 | 364.00 | 386.00 | 364.00 | 382.00 | 312.96 | 2,589,800 |
| 2025-04-09 | 362.00 | 368.00 | 356.00 | 358.00 | 293.30 | 3,088,600 |
| 2025-04-08 | 360.00 | 378.00 | 358.00 | 362.00 | 296.58 | 3,209,700 |
| 2025-03-27 | 392.00 | 394.00 | 388.00 | 394.00 | 322.79 | 1,079,300 |
| 2025-03-26 | 388.00 | 398.00 | 386.00 | 394.00 | 322.79 | 3,055,400 |
| 2025-03-25 | 390.00 | 396.00 | 384.00 | 386.00 | 316.24 | 2,815,400 |
| 2025-03-24 | 396.00 | 398.00 | 378.00 | 388.00 | 317.88 | 2,577,800 |
| 2025-03-21 | 394.00 | 410.00 | 386.00 | 396.00 | 324.43 | 6,740,000 |
| 2025-03-20 | 400.00 | 402.00 | 394.00 | 394.00 | 322.79 | 1,607,200 |
| 2025-03-19 | 400.00 | 404.00 | 394.00 | 398.00 | 326.07 | 1,295,100 |
| 2025-03-18 | 414.00 | 416.00 | 386.00 | 400.00 | 327.71 | 3,690,800 |
| 2025-03-17 | 396.00 | 416.00 | 394.00 | 414.00 | 339.18 | 4,398,700 |
| 2025-03-14 | 394.00 | 398.00 | 390.00 | 394.00 | 322.79 | 892,000 |
| 2025-03-13 | 394.00 | 398.00 | 390.00 | 394.00 | 322.79 | 1,088,700 |
| 2025-03-12 | 390.00 | 398.00 | 382.00 | 394.00 | 322.79 | 2,861,300 |
| 2025-03-11 | 394.00 | 394.00 | 380.00 | 382.00 | 312.96 | 3,754,900 |
| 2025-03-10 | 396.00 | 404.00 | 392.00 | 398.00 | 326.07 | 1,749,900 |
| 2025-03-07 | 396.00 | 402.00 | 388.00 | 396.00 | 324.43 | 3,237,400 |
| 2025-03-06 | 384.00 | 398.00 | 384.00 | 394.00 | 322.79 | 2,545,200 |
| 2025-03-05 | 384.00 | 388.00 | 380.00 | 382.00 | 312.96 | 1,634,800 |
| 2025-03-04 | 392.00 | 394.00 | 376.00 | 380.00 | 311.32 | 2,639,000 |
| 2025-03-03 | 382.00 | 394.00 | 382.00 | 394.00 | 322.79 | 2,005,800 |
| 2025-02-28 | 394.00 | 396.00 | 376.00 | 382.00 | 312.96 | 3,048,600 |
| 2025-02-27 | 402.00 | 412.00 | 392.00 | 394.00 | 322.79 | 3,481,700 |
| 2025-02-26 | 404.00 | 408.00 | 394.00 | 400.00 | 327.71 | 1,444,300 |
| 2025-02-25 | 416.00 | 416.00 | 400.00 | 400.00 | 327.71 | 1,406,700 |
| 2025-02-24 | 418.00 | 420.00 | 406.00 | 416.00 | 340.82 | 1,705,600 |
| 2025-02-21 | 420.00 | 424.00 | 410.00 | 418.00 | 342.46 | 1,267,600 |
| 2025-02-20 | 430.00 | 432.00 | 418.00 | 420.00 | 344.09 | 1,421,500 |
| 2025-02-19 | 422.00 | 436.00 | 420.00 | 430.00 | 352.29 | 3,246,100 |
| 2025-02-18 | 426.00 | 432.00 | 414.00 | 420.00 | 344.09 | 2,356,100 |
| 2025-02-17 | 406.00 | 430.00 | 406.00 | 424.00 | 347.37 | 3,329,200 |
| 2025-02-14 | 408.00 | 436.00 | 402.00 | 402.00 | 329.35 | 4,391,500 |
| 2025-02-13 | 392.00 | 406.00 | 386.00 | 404.00 | 330.99 | 3,125,800 |
| 2025-02-12 | 396.00 | 402.00 | 380.00 | 388.00 | 317.88 | 5,903,500 |
| 2025-02-11 | 414.00 | 420.00 | 394.00 | 394.00 | 322.79 | 5,801,600 |
| 2025-02-10 | 414.00 | 434.00 | 404.00 | 414.00 | 339.18 | 1,021,100 |
| 2025-02-07 | 422.00 | 424.00 | 406.00 | 414.00 | 339.18 | 2,315,400 |
| 2025-02-06 | 430.00 | 434.00 | 412.00 | 422.00 | 345.73 | 2,686,700 |
| 2025-02-05 | 438.00 | 440.00 | 426.00 | 430.00 | 352.29 | 2,512,700 |
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.