Resource Alam Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 318.00 | 318.00 | 312.00 | 316.00 | 283.46 | 3,039,500 |
| 2026-05-07 | 316.00 | 318.00 | 310.00 | 318.00 | 285.25 | 3,625,800 |
| 2026-05-06 | 316.00 | 318.00 | 310.00 | 316.00 | 283.46 | 1,642,700 |
| 2026-05-05 | 318.00 | 318.00 | 312.00 | 318.00 | 285.25 | 1,193,200 |
| 2026-05-04 | 318.00 | 320.00 | 312.00 | 316.00 | 283.46 | 2,133,400 |
| 2026-05-01 | 316.00 | 316.00 | 316.00 | 316.00 | 283.46 | 0 |
| 2026-04-30 | 320.00 | 322.00 | 310.00 | 316.00 | 283.46 | 2,989,100 |
| 2026-04-29 | 320.00 | 322.00 | 314.00 | 320.00 | 287.04 | 1,834,600 |
| 2026-04-28 | 322.00 | 322.00 | 314.00 | 320.00 | 287.04 | 2,719,200 |
| 2026-04-27 | 320.00 | 320.00 | 310.00 | 320.00 | 287.04 | 1,857,300 |
| 2026-04-24 | 324.00 | 326.00 | 314.00 | 318.00 | 285.25 | 3,452,400 |
← NewerPage 3 of 3 · 131 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.