Resource Alam Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 288.00 | 288.00 | 248.00 | 264.00 | 264.00 | 8,604,700 |
| 2026-10-15 | 294.00 | 298.00 | 290.00 | 290.00 | 290.00 | 3,996,300 |
| 2026-10-14 | 294.00 | 296.00 | 290.00 | 294.00 | 294.00 | 2,312,500 |
| 2026-10-13 | 290.00 | 294.00 | 288.00 | 294.00 | 294.00 | 1,541,500 |
| 2026-10-12 | 298.00 | 298.00 | 288.00 | 290.00 | 290.00 | 2,692,600 |
| 2026-10-09 | 292.00 | 298.00 | 286.00 | 298.00 | 298.00 | 1,676,600 |
| 2026-10-08 | 298.00 | 302.00 | 290.00 | 292.00 | 292.00 | 2,311,500 |
| 2026-10-07 | 300.00 | 306.00 | 296.00 | 298.00 | 298.00 | 2,076,600 |
| 2026-10-06 | 292.00 | 302.00 | 290.00 | 300.00 | 300.00 | 2,042,400 |
| 2026-10-05 | 288.00 | 296.00 | 286.00 | 292.00 | 292.00 | 2,291,400 |
| 2026-10-02 | 288.00 | 292.00 | 284.00 | 286.00 | 286.00 | 3,301,600 |
| 2026-10-01 | 294.00 | 294.00 | 286.00 | 288.00 | 288.00 | 1,816,100 |
| 2026-09-30 | 288.00 | 300.00 | 288.00 | 294.00 | 294.00 | 4,270,600 |
| 2026-09-29 | 284.00 | 288.00 | 274.00 | 288.00 | 288.00 | 4,683,000 |
| 2026-09-28 | 296.00 | 296.00 | 284.00 | 286.00 | 286.00 | 8,383,900 |
| 2026-09-25 | 304.00 | 304.00 | 298.00 | 300.00 | 300.00 | 6,965,200 |
| 2026-09-24 | 310.00 | 312.00 | 304.00 | 304.00 | 304.00 | 9,456,300 |
| 2026-09-23 | 328.00 | 330.00 | 326.00 | 330.00 | 310.00 | 14,157,900 |
| 2026-09-22 | 330.00 | 330.00 | 324.00 | 328.00 | 308.12 | 14,060,300 |
| 2026-09-21 | 326.00 | 332.00 | 326.00 | 330.00 | 310.00 | 12,190,800 |
| 2026-09-18 | 318.00 | 336.00 | 316.00 | 324.00 | 304.36 | 34,517,000 |
| 2026-09-17 | 306.00 | 314.00 | 304.00 | 312.00 | 293.09 | 4,643,900 |
| 2026-09-16 | 316.00 | 318.00 | 298.00 | 306.00 | 287.45 | 8,804,500 |
| 2026-09-15 | 308.00 | 322.00 | 304.00 | 316.00 | 296.85 | 8,490,200 |
| 2026-09-14 | 302.00 | 310.00 | 300.00 | 304.00 | 285.58 | 3,630,700 |
| 2026-09-11 | 306.00 | 306.00 | 298.00 | 302.00 | 283.70 | 2,440,200 |
| 2026-09-10 | 310.00 | 312.00 | 302.00 | 302.00 | 283.70 | 2,296,900 |
| 2026-09-09 | 312.00 | 312.00 | 304.00 | 308.00 | 289.33 | 3,453,500 |
| 2026-09-08 | 316.00 | 318.00 | 310.00 | 312.00 | 293.09 | 3,574,700 |
| 2026-09-07 | 302.00 | 314.00 | 302.00 | 314.00 | 294.97 | 4,444,500 |
| 2026-09-04 | 304.00 | 308.00 | 302.00 | 302.00 | 283.70 | 2,511,600 |
| 2026-09-03 | 296.00 | 306.00 | 292.00 | 300.00 | 281.82 | 3,539,300 |
| 2026-09-02 | 290.00 | 300.00 | 290.00 | 294.00 | 276.18 | 6,931,000 |
| 2026-09-01 | 286.00 | 290.00 | 282.00 | 288.00 | 270.55 | 3,990,500 |
| 2026-08-31 | 280.00 | 286.00 | 280.00 | 284.00 | 266.79 | 3,005,400 |
| 2026-08-28 | 280.00 | 284.00 | 278.00 | 278.00 | 261.15 | 2,847,700 |
| 2026-08-27 | 282.00 | 282.00 | 272.00 | 278.00 | 261.15 | 5,169,500 |
| 2026-08-26 | 292.00 | 294.00 | 280.00 | 282.00 | 264.91 | 3,251,000 |
| 2026-08-25 | 292.00 | 292.00 | 292.00 | 292.00 | 274.30 | 0 |
| 2026-08-24 | 284.00 | 294.00 | 280.00 | 292.00 | 274.30 | 4,474,200 |
| 2026-08-21 | 284.00 | 284.00 | 280.00 | 282.00 | 264.91 | 1,292,600 |
| 2026-08-20 | 278.00 | 282.00 | 274.00 | 278.00 | 261.15 | 997,800 |
| 2026-08-19 | 276.00 | 280.00 | 274.00 | 278.00 | 261.15 | 1,270,000 |
| 2026-08-18 | 276.00 | 278.00 | 274.00 | 276.00 | 259.27 | 1,077,500 |
| 2026-08-17 | 274.00 | 274.00 | 274.00 | 274.00 | 257.39 | 0 |
| 2026-08-14 | 274.00 | 276.00 | 272.00 | 274.00 | 257.39 | 707,400 |
| 2026-08-13 | 274.00 | 276.00 | 272.00 | 274.00 | 257.39 | 762,000 |
| 2026-08-12 | 276.00 | 276.00 | 272.00 | 274.00 | 257.39 | 408,200 |
| 2026-08-11 | 278.00 | 282.00 | 272.00 | 274.00 | 257.39 | 922,300 |
| 2026-08-10 | 282.00 | 284.00 | 274.00 | 278.00 | 261.15 | 2,168,800 |
| 2026-08-07 | 270.00 | 282.00 | 268.00 | 280.00 | 263.03 | 1,641,600 |
| 2026-08-06 | 274.00 | 274.00 | 266.00 | 270.00 | 253.64 | 2,546,000 |
| 2026-08-05 | 276.00 | 280.00 | 274.00 | 274.00 | 257.39 | 937,400 |
| 2026-08-04 | 276.00 | 278.00 | 272.00 | 274.00 | 257.39 | 393,900 |
| 2026-08-03 | 276.00 | 276.00 | 270.00 | 276.00 | 259.27 | 1,794,300 |
| 2026-07-31 | 272.00 | 278.00 | 268.00 | 276.00 | 259.27 | 377,600 |
| 2026-07-30 | 274.00 | 274.00 | 272.00 | 272.00 | 255.52 | 299,100 |
| 2026-07-29 | 278.00 | 282.00 | 264.00 | 272.00 | 255.52 | 652,500 |
| 2026-07-28 | 278.00 | 280.00 | 266.00 | 272.00 | 255.52 | 988,300 |
| 2026-07-27 | 278.00 | 286.00 | 274.00 | 276.00 | 259.27 | 876,900 |
Page 1 of 21 · 1,215 trading daysOlder →
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.