Resource Alam Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 288.00 | 304.00 | 288.00 | 296.00 | 296.00 | 8,319,600 |
| 2026-10-22 | 282.00 | 294.00 | 278.00 | 286.00 | 286.00 | 3,440,000 |
| 2026-10-21 | 290.00 | 290.00 | 274.00 | 282.00 | 282.00 | 3,361,400 |
| 2026-10-20 | 274.00 | 292.00 | 270.00 | 288.00 | 288.00 | 5,850,500 |
| 2026-10-19 | 264.00 | 270.00 | 248.00 | 264.00 | 264.00 | 8,942,800 |
| 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 |
Page 1 of 1 · 23 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.