Resource Alam Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 436.00 | 446.00 | 434.00 | 438.00 | 358.84 | 6,375,900 |
| 2025-02-03 | 456.00 | 456.00 | 422.00 | 436.00 | 357.20 | 8,416,600 |
| 2025-01-31 | 462.00 | 472.00 | 454.00 | 454.00 | 371.95 | 6,268,700 |
| 2025-01-30 | 478.00 | 478.00 | 458.00 | 462.00 | 378.50 | 3,865,500 |
| 2025-01-24 | 474.00 | 480.00 | 466.00 | 478.00 | 391.61 | 6,171,300 |
| 2025-01-23 | 482.00 | 484.00 | 470.00 | 474.00 | 388.33 | 3,570,400 |
| 2025-01-22 | 492.00 | 492.00 | 478.00 | 482.00 | 394.89 | 5,202,000 |
| 2025-01-21 | 494.00 | 496.00 | 490.00 | 492.00 | 403.08 | 1,402,100 |
| 2025-01-20 | 492.00 | 496.00 | 490.00 | 492.00 | 403.08 | 1,119,800 |
| 2025-01-17 | 494.00 | 496.00 | 482.00 | 492.00 | 403.08 | 2,035,600 |
| 2025-01-16 | 490.00 | 496.00 | 480.00 | 494.00 | 404.72 | 1,870,200 |
| 2025-01-15 | 474.00 | 490.00 | 474.00 | 490.00 | 401.44 | 1,685,400 |
| 2025-01-14 | 470.00 | 482.00 | 470.00 | 472.00 | 386.70 | 2,343,100 |
| 2025-01-13 | 484.00 | 486.00 | 466.00 | 470.00 | 385.06 | 3,863,900 |
| 2025-01-10 | 490.00 | 492.00 | 478.00 | 484.00 | 396.53 | 2,137,600 |
| 2025-01-09 | 500.00 | 500.00 | 490.00 | 490.00 | 401.44 | 2,848,900 |
| 2025-01-08 | 505.00 | 510.00 | 498.00 | 500.00 | 409.64 | 1,931,400 |
| 2025-01-07 | 520.00 | 520.00 | 505.00 | 505.00 | 413.73 | 1,407,200 |
| 2025-01-06 | 520.00 | 520.00 | 510.00 | 520.00 | 426.02 | 925,400 |
| 2025-01-03 | 525.00 | 530.00 | 520.00 | 520.00 | 426.02 | 1,142,100 |
| 2025-01-02 | 535.00 | 535.00 | 520.00 | 530.00 | 434.21 | 3,178,000 |
| 2024-12-30 | 535.00 | 545.00 | 535.00 | 545.00 | 431.58 | 3,981,088 |
| 2024-12-27 | 535.00 | 540.00 | 530.00 | 530.00 | 419.70 | 3,076,016 |
| 2024-12-24 | 525.00 | 535.00 | 515.00 | 530.00 | 419.70 | 2,240,109 |
| 2024-12-23 | 515.00 | 525.00 | 515.00 | 520.00 | 411.78 | 1,075,570 |
| 2024-12-20 | 515.00 | 520.00 | 505.00 | 515.00 | 407.82 | 1,545,045 |
| 2024-12-19 | 525.00 | 530.00 | 500.00 | 510.00 | 403.86 | 3,409,977 |
| 2024-12-18 | 525.00 | 540.00 | 510.00 | 525.00 | 415.74 | 5,483,509 |
| 2024-12-17 | 535.00 | 540.00 | 525.00 | 525.00 | 415.74 | 1,396,663 |
| 2024-12-16 | 545.00 | 545.00 | 525.00 | 535.00 | 423.66 | 1,261,852 |
| 2024-12-13 | 560.00 | 570.00 | 535.00 | 545.00 | 431.58 | 3,319,500 |
| 2024-12-12 | 530.00 | 570.00 | 520.00 | 555.00 | 439.50 | 5,191,067 |
| 2024-12-11 | 540.00 | 550.00 | 520.00 | 530.00 | 419.70 | 5,295,317 |
| 2024-12-10 | 545.00 | 545.00 | 530.00 | 535.00 | 423.66 | 2,585,631 |
| 2024-12-09 | 520.00 | 550.00 | 515.00 | 545.00 | 431.58 | 4,119,216 |
| 2024-12-06 | 530.00 | 530.00 | 510.00 | 515.00 | 407.82 | 2,667,261 |
| 2024-12-05 | 525.00 | 530.00 | 510.00 | 510.00 | 403.86 | 2,124,902 |
| 2024-12-04 | 510.00 | 525.00 | 505.00 | 515.00 | 407.82 | 2,699,833 |
| 2024-12-03 | 505.00 | 510.00 | 500.00 | 505.00 | 399.90 | 3,510,206 |
| 2024-12-02 | 510.00 | 515.00 | 500.00 | 505.00 | 399.90 | 2,106,807 |
| 2024-11-29 | 525.00 | 525.00 | 500.00 | 510.00 | 403.86 | 3,702,419 |
| 2024-11-28 | 520.00 | 530.00 | 520.00 | 520.00 | 411.78 | 849,880 |
| 2024-11-26 | 530.00 | 530.00 | 520.00 | 520.00 | 411.78 | 1,734,846 |
| 2024-11-25 | 525.00 | 530.00 | 515.00 | 525.00 | 415.74 | 888,484 |
| 2024-11-22 | 535.00 | 535.00 | 520.00 | 525.00 | 415.74 | 2,669,473 |
| 2024-11-21 | 530.00 | 535.00 | 525.00 | 535.00 | 423.66 | 2,297,311 |
| 2024-11-20 | 535.00 | 535.00 | 520.00 | 525.00 | 415.74 | 1,738,766 |
| 2024-11-19 | 535.00 | 540.00 | 515.00 | 535.00 | 423.66 | 3,883,373 |
| 2024-11-18 | 540.00 | 545.00 | 530.00 | 530.00 | 419.70 | 2,706,066 |
| 2024-11-15 | 550.00 | 550.00 | 535.00 | 540.00 | 427.62 | 1,924,144 |
| 2024-11-14 | 555.00 | 555.00 | 545.00 | 550.00 | 435.54 | 1,979,234 |
| 2024-11-13 | 560.00 | 565.00 | 550.00 | 550.00 | 435.54 | 3,642,905 |
| 2024-11-12 | 560.00 | 565.00 | 550.00 | 555.00 | 439.50 | 3,770,176 |
| 2024-11-11 | 580.00 | 585.00 | 550.00 | 555.00 | 439.50 | 6,552,143 |
| 2024-11-08 | 550.00 | 585.00 | 545.00 | 580.00 | 459.29 | 6,649,657 |
| 2024-11-07 | 540.00 | 555.00 | 530.00 | 545.00 | 431.58 | 5,470,038 |
| 2024-11-06 | 540.00 | 555.00 | 530.00 | 545.00 | 431.58 | 5,594,796 |
| 2024-11-05 | 545.00 | 555.00 | 525.00 | 540.00 | 427.62 | 11,679,072 |
| 2024-11-04 | 570.00 | 575.00 | 545.00 | 545.00 | 431.58 | 8,450,451 |
| 2024-11-01 | 565.00 | 570.00 | 560.00 | 570.00 | 451.38 | 4,275,641 |
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.