Resource Alam Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-07-24 | 284.00 | 284.00 | 270.00 | 276.00 | 259.27 | 1,123,600 |
← NewerPage 2 of 2 · 66 trading days
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.