Resource Alam Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 280.00 | 280.00 | 270.00 | 272.00 | 172.14 | 1,256,246 |
| 2021-11-12 | 294.00 | 294.00 | 278.00 | 280.00 | 177.21 | 1,771,471 |
| 2021-11-11 | 284.00 | 296.00 | 280.00 | 294.00 | 186.07 | 1,349,563 |
| 2021-11-10 | 298.00 | 298.00 | 286.00 | 286.00 | 181.00 | 1,561,507 |
| 2021-11-09 | 304.00 | 304.00 | 294.00 | 298.00 | 188.60 | 1,109,291 |
| 2021-11-08 | 316.00 | 316.00 | 294.00 | 300.00 | 189.86 | 3,243,931 |
| 2021-11-05 | 318.00 | 330.00 | 316.00 | 316.00 | 199.99 | 607,918 |
| 2021-11-04 | 326.00 | 338.00 | 324.00 | 338.00 | 201.26 | 6,264,358 |
| 2021-11-03 | 326.00 | 330.00 | 324.00 | 328.00 | 195.30 | 2,843,894 |
| 2021-11-02 | 326.00 | 330.00 | 320.00 | 324.00 | 192.92 | 2,138,076 |
| 2021-11-01 | 326.00 | 328.00 | 322.00 | 326.00 | 194.11 | 4,328,227 |
| 2021-10-29 | 320.00 | 330.00 | 316.00 | 322.00 | 191.73 | 3,125,201 |
| 2021-10-28 | 324.00 | 334.00 | 320.00 | 320.00 | 190.54 | 6,281,751 |
| 2021-10-27 | 320.00 | 340.00 | 314.00 | 322.00 | 191.73 | 3,486,807 |
| 2021-10-26 | 320.00 | 334.00 | 316.00 | 316.00 | 188.16 | 2,459,688 |
| 2021-10-25 | 310.00 | 322.00 | 308.00 | 312.00 | 185.77 | 228,503 |
← NewerPage 21 of 21 · 1,216 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.