Resource Alam Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 560.00 | 570.00 | 555.00 | 565.00 | 447.42 | 7,073,893 |
| 2024-10-30 | 550.00 | 565.00 | 545.00 | 560.00 | 443.46 | 7,933,123 |
| 2024-10-29 | 560.00 | 565.00 | 550.00 | 555.00 | 439.50 | 4,060,205 |
| 2024-10-28 | 580.00 | 590.00 | 550.00 | 560.00 | 443.46 | 22,400,898 |
| 2024-10-25 | 585.00 | 590.00 | 580.00 | 585.00 | 463.25 | 2,832,332 |
| 2024-10-24 | 590.00 | 600.00 | 580.00 | 585.00 | 463.25 | 6,302,024 |
| 2024-10-23 | 600.00 | 610.00 | 590.00 | 590.00 | 467.21 | 9,697,425 |
| 2024-10-22 | 605.00 | 620.00 | 595.00 | 600.00 | 475.13 | 12,355,237 |
| 2024-10-21 | 605.00 | 610.00 | 590.00 | 600.00 | 475.13 | 7,934,631 |
| 2024-10-18 | 620.00 | 620.00 | 605.00 | 605.00 | 479.09 | 8,512,578 |
| 2024-10-17 | 620.00 | 625.00 | 610.00 | 620.00 | 490.97 | 6,168,118 |
| 2024-10-16 | 630.00 | 630.00 | 610.00 | 620.00 | 490.97 | 10,379,823 |
| 2024-10-15 | 635.00 | 640.00 | 620.00 | 625.00 | 494.93 | 9,100,377 |
| 2024-10-14 | 610.00 | 630.00 | 605.00 | 630.00 | 498.89 | 10,256,673 |
| 2024-10-11 | 605.00 | 615.00 | 605.00 | 610.00 | 483.05 | 5,423,492 |
| 2024-10-10 | 610.00 | 610.00 | 595.00 | 605.00 | 479.09 | 4,276,646 |
| 2024-10-09 | 615.00 | 615.00 | 600.00 | 605.00 | 479.09 | 5,470,440 |
| 2024-10-08 | 620.00 | 625.00 | 600.00 | 615.00 | 487.01 | 8,931,788 |
| 2024-10-07 | 610.00 | 620.00 | 605.00 | 615.00 | 487.01 | 15,928,174 |
| 2024-10-04 | 590.00 | 605.00 | 590.00 | 600.00 | 475.13 | 6,144,192 |
| 2024-10-03 | 595.00 | 600.00 | 585.00 | 590.00 | 467.21 | 3,570,322 |
| 2024-10-02 | 610.00 | 615.00 | 590.00 | 590.00 | 467.21 | 10,787,070 |
| 2024-10-01 | 610.00 | 615.00 | 600.00 | 610.00 | 483.05 | 7,643,899 |
| 2024-09-30 | 615.00 | 620.00 | 600.00 | 605.00 | 479.09 | 14,839,333 |
| 2024-09-27 | 580.00 | 630.00 | 580.00 | 610.00 | 483.05 | 22,657,652 |
| 2024-09-26 | 575.00 | 590.00 | 575.00 | 590.00 | 467.21 | 5,885,830 |
| 2024-09-25 | 580.00 | 595.00 | 580.00 | 585.00 | 463.25 | 6,652,271 |
| 2024-09-24 | 580.00 | 600.00 | 580.00 | 580.00 | 459.29 | 8,790,544 |
| 2024-09-23 | 590.00 | 595.00 | 575.00 | 590.00 | 467.21 | 8,791,147 |
| 2024-09-20 | 595.00 | 600.00 | 580.00 | 585.00 | 463.25 | 7,076,608 |
| 2024-09-19 | 595.00 | 600.00 | 575.00 | 595.00 | 471.17 | 5,710,908 |
| 2024-09-18 | 590.00 | 600.00 | 585.00 | 590.00 | 467.21 | 11,276,550 |
| 2024-09-17 | 580.00 | 590.00 | 565.00 | 585.00 | 463.25 | 12,621,340 |
| 2024-09-13 | 565.00 | 590.00 | 560.00 | 575.00 | 455.33 | 14,182,671 |
| 2024-09-12 | 570.00 | 580.00 | 530.00 | 565.00 | 447.42 | 22,321,078 |
| 2024-09-11 | 575.00 | 580.00 | 560.00 | 570.00 | 451.38 | 11,852,587 |
| 2024-09-10 | 600.00 | 605.00 | 575.00 | 575.00 | 455.33 | 19,141,716 |
| 2024-09-09 | 605.00 | 610.00 | 580.00 | 600.00 | 475.13 | 15,474,683 |
| 2024-09-06 | 595.00 | 615.00 | 585.00 | 605.00 | 479.09 | 13,701,133 |
| 2024-09-05 | 610.00 | 625.00 | 585.00 | 595.00 | 471.17 | 20,876,964 |
| 2024-09-04 | 615.00 | 635.00 | 610.00 | 610.00 | 483.05 | 15,765,516 |
| 2024-09-03 | 660.00 | 670.00 | 630.00 | 635.00 | 502.85 | 18,733,162 |
| 2024-09-02 | 680.00 | 680.00 | 650.00 | 655.00 | 518.69 | 9,775,436 |
| 2024-08-30 | 680.00 | 690.00 | 660.00 | 670.00 | 530.56 | 9,492,243 |
| 2024-08-29 | 620.00 | 720.00 | 610.00 | 670.00 | 530.56 | 43,495,812 |
| 2024-08-28 | 620.00 | 625.00 | 605.00 | 620.00 | 490.97 | 16,575,587 |
| 2024-08-27 | 625.00 | 645.00 | 620.00 | 620.00 | 490.97 | 7,955,542 |
| 2024-08-26 | 625.00 | 645.00 | 625.00 | 625.00 | 494.93 | 6,576,471 |
| 2024-08-23 | 605.00 | 640.00 | 600.00 | 625.00 | 494.93 | 10,313,071 |
| 2024-08-22 | 610.00 | 620.00 | 585.00 | 600.00 | 475.13 | 11,752,158 |
| 2024-08-21 | 610.00 | 620.00 | 600.00 | 610.00 | 483.05 | 8,124,633 |
| 2024-08-20 | 620.00 | 635.00 | 605.00 | 610.00 | 483.05 | 12,763,690 |
| 2024-08-19 | 585.00 | 630.00 | 575.00 | 620.00 | 490.97 | 27,947,138 |
| 2024-08-16 | 565.00 | 590.00 | 565.00 | 580.00 | 459.29 | 16,566,338 |
| 2024-08-15 | 575.00 | 585.00 | 560.00 | 560.00 | 443.46 | 7,754,281 |
| 2024-08-14 | 575.00 | 585.00 | 565.00 | 570.00 | 451.38 | 6,195,362 |
| 2024-08-13 | 560.00 | 590.00 | 560.00 | 575.00 | 455.33 | 19,710,615 |
| 2024-08-12 | 545.00 | 560.00 | 540.00 | 555.00 | 439.50 | 10,946,108 |
| 2024-08-09 | 545.00 | 555.00 | 540.00 | 540.00 | 427.62 | 10,169,614 |
| 2024-08-08 | 560.00 | 560.00 | 540.00 | 540.00 | 427.62 | 11,108,263 |
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.