Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Jakarta - Delayed Quote IDR

PT Resource Alam Indonesia Tbk (KKGI.JK)

Compare
384.00
+2.00
+(0.52%)
As of 3:41:38 PM GMT+7. Market Open.
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025378.00390.00372.00384.00384.001,183,200
Apr 10, 2025364.00386.00364.00382.00382.002,589,800
Apr 9, 2025362.00368.00356.00358.00358.003,088,600
Apr 8, 2025360.00378.00358.00362.00362.003,209,700
Mar 27, 2025392.00394.00388.00394.00394.001,079,300
Mar 26, 2025388.00398.00386.00394.00394.003,055,400
Mar 25, 2025390.00396.00384.00386.00386.002,815,400
Mar 24, 2025396.00398.00378.00388.00388.002,577,800
Mar 21, 2025394.00410.00386.00396.00396.006,740,000
Mar 20, 2025400.00402.00394.00394.00394.001,607,200
Mar 19, 2025400.00404.00394.00398.00398.001,295,100
Mar 18, 2025414.00416.00386.00400.00400.003,690,800
Mar 17, 2025396.00416.00394.00414.00414.004,398,700
Mar 14, 2025394.00398.00390.00394.00394.00892,000
Mar 13, 2025394.00398.00390.00394.00394.001,088,700
Mar 12, 2025390.00398.00382.00394.00394.002,861,300
Mar 11, 2025394.00394.00380.00382.00382.003,754,900
Mar 10, 2025396.00404.00392.00398.00398.001,749,900
Mar 7, 2025396.00402.00388.00396.00396.003,237,400
Mar 6, 2025384.00398.00384.00394.00394.002,545,200
Mar 5, 2025384.00388.00380.00382.00382.001,634,800
Mar 4, 2025392.00394.00376.00380.00380.002,639,000
Mar 3, 2025382.00394.00382.00394.00394.002,005,800
Feb 28, 2025394.00396.00376.00382.00382.003,048,600
Feb 27, 2025402.00412.00392.00394.00394.003,481,700
Feb 26, 2025404.00408.00394.00400.00400.001,444,300
Feb 25, 2025416.00416.00400.00400.00400.001,406,700
Feb 24, 2025418.00420.00406.00416.00416.001,705,600
Feb 21, 2025420.00424.00410.00418.00418.001,267,600
Feb 20, 2025430.00432.00418.00420.00420.001,421,500
Feb 19, 2025422.00436.00420.00430.00430.003,246,100
Feb 18, 2025426.00432.00414.00420.00420.002,356,100
Feb 17, 2025406.00430.00406.00424.00424.003,329,200
Feb 14, 2025408.00436.00402.00402.00402.004,391,500
Feb 13, 2025392.00406.00386.00404.00404.003,125,800
Feb 12, 2025396.00402.00380.00388.00388.005,903,500
Feb 11, 2025414.00420.00394.00394.00394.005,801,600
Feb 10, 2025414.00434.00404.00414.00414.001,021,100
Feb 7, 2025422.00424.00406.00414.00414.002,315,400
Feb 6, 2025430.00434.00412.00422.00422.002,686,700
Feb 5, 2025438.00440.00426.00430.00430.002,512,700
Feb 4, 2025436.00446.00434.00438.00438.006,375,900
Feb 3, 2025456.00456.00422.00436.00436.008,416,600
Jan 31, 2025462.00472.00454.00454.00454.006,268,700
Jan 30, 2025478.00478.00458.00462.00462.003,865,500
Jan 24, 2025474.00480.00466.00478.00478.006,171,300
Jan 23, 2025482.00484.00470.00474.00474.003,570,400
Jan 22, 2025492.00492.00478.00482.00482.005,202,000
Jan 21, 2025494.00496.00490.00492.00492.001,402,100
Jan 20, 2025492.00496.00490.00492.00492.001,119,800
Jan 17, 2025494.00496.00482.00492.00492.002,035,600
Jan 16, 2025490.00496.00480.00494.00494.001,870,200
Jan 15, 2025474.00490.00474.00490.00490.001,685,400
Jan 14, 2025470.00482.00470.00472.00472.002,343,100
Jan 13, 2025484.00486.00466.00470.00470.003,863,900
Jan 10, 2025490.00492.00478.00484.00484.002,137,600
Jan 9, 2025500.00500.00490.00490.00490.002,848,900
Jan 8, 2025505.00510.00498.00500.00500.001,931,400
Jan 7, 2025520.00520.00505.00505.00505.001,407,200
Jan 6, 2025520.00520.00510.00520.00520.00925,400
Jan 3, 2025525.00530.00520.00520.00520.001,142,100
Jan 2, 2025 15.00 Dividend
Jan 2, 2025535.00535.00520.00530.00530.003,178,000
Jan 2, 2025 10053:10000 Stock Splits
Dec 30, 2024532.18542.13532.18542.13527.133,981,088
Dec 27, 2024532.18537.15527.21527.21512.623,076,016
Dec 24, 2024522.23532.18512.28527.21512.622,240,109
Dec 23, 2024512.28522.23512.28517.26502.951,075,570
Dec 20, 2024512.28517.26502.34512.28498.111,545,045
Dec 19, 2024522.23527.21497.36507.31493.273,409,977
Dec 18, 2024522.23537.15507.31522.23507.785,483,509
Dec 17, 2024532.18537.15522.23522.23507.781,396,663
Dec 16, 2024542.13542.13522.23532.18517.451,261,852
Dec 13, 2024557.05566.99532.18542.13527.133,319,500
Dec 12, 2024527.21566.99517.26552.07536.805,191,067
Dec 11, 2024537.15547.10517.26527.21512.625,295,317
Dec 10, 2024542.13542.13527.21532.18517.452,585,631
Dec 9, 2024517.26547.10512.28542.13527.134,119,216
Dec 6, 2024527.21527.21507.31512.28498.112,667,261
Dec 5, 2024522.23527.21507.31507.31493.272,124,902
Dec 4, 2024507.31522.23502.34512.28498.112,699,833
Dec 3, 2024502.34507.31497.36502.34488.443,510,206
Dec 2, 2024507.31512.28497.36502.34488.442,106,807
Nov 29, 2024522.23522.23497.36507.31493.273,702,419
Nov 28, 2024517.26527.21517.26517.26502.95849,880
Nov 26, 2024527.21527.21517.26517.26502.951,734,846
Nov 25, 2024522.23527.21512.28522.23507.78888,484
Nov 22, 2024532.18532.18517.26522.23507.782,669,473
Nov 21, 2024527.21532.18522.23532.18517.452,297,311
Nov 20, 2024532.18532.18517.26522.23507.781,738,766
Nov 19, 2024532.18537.15512.28532.18517.453,883,373
Nov 18, 2024537.15542.13527.21527.21512.622,706,066
Nov 15, 2024547.10547.10532.18537.15522.291,924,144
Nov 14, 2024552.07552.07542.13547.10531.961,979,234
Nov 13, 2024557.05562.02547.10547.10531.963,642,905
Nov 12, 2024557.05562.02547.10552.07536.803,770,176
Nov 11, 2024576.94581.92547.10552.07536.806,552,143
Nov 8, 2024547.10581.92542.13576.94560.986,649,657
Nov 7, 2024537.15552.07527.21542.13527.135,470,038
Nov 6, 2024537.15552.07527.21542.13527.135,594,796
Nov 5, 2024542.13552.07522.23537.15522.2911,679,072
Nov 4, 2024566.99571.97542.13542.13527.138,450,451
Nov 1, 2024562.02566.99557.05566.99551.314,275,641
Oct 31, 2024557.05566.99552.07562.02546.477,073,893
Oct 30, 2024547.10562.02542.13557.05541.637,933,123
Oct 29, 2024557.05562.02547.10552.07536.804,060,205
Oct 28, 2024576.94586.89547.10557.05541.6322,400,898
Oct 25, 2024581.92586.89576.94581.92565.812,832,332
Oct 24, 2024586.89596.84576.94581.92565.816,302,024
Oct 23, 2024596.84606.78586.89586.89570.659,697,425
Oct 22, 2024601.81616.73591.86596.84580.3212,355,237
Oct 21, 2024601.81606.78586.89596.84580.327,934,631
Oct 18, 2024616.73616.73601.81601.81585.168,512,578
Oct 17, 2024616.73621.70606.78616.73599.676,168,118
Oct 16, 2024626.68626.68606.78616.73599.6710,379,823
Oct 15, 2024631.65636.63616.73621.70604.509,100,377
Oct 14, 2024606.78626.68601.81626.68609.3410,256,673
Oct 11, 2024601.81611.76601.81606.78590.005,423,492
Oct 10, 2024606.78606.78591.86601.81585.164,276,646
Oct 9, 2024611.76611.76596.84601.81585.165,470,440
Oct 8, 2024616.73621.70596.84611.76594.838,931,788
Oct 7, 2024606.78616.73601.81611.76594.8315,928,174
Oct 4, 2024586.89601.81586.89596.84580.326,144,192
Oct 3, 2024591.86596.84581.92586.89570.653,570,322
Oct 2, 2024606.78611.76586.89586.89570.6510,787,070
Oct 1, 2024606.78611.76596.84606.78590.007,643,899
Sep 30, 2024611.76616.73596.84601.81585.1614,839,333
Sep 27, 2024576.94626.68576.94606.78590.0022,657,652
Sep 26, 2024571.97586.89571.97586.89570.655,885,830
Sep 25, 2024576.94591.86576.94581.92565.816,652,271
Sep 24, 2024576.94596.84576.94576.94560.988,790,544
Sep 23, 2024586.89591.86571.97586.89570.658,791,147
Sep 20, 2024591.86596.84576.94581.92565.817,076,608
Sep 19, 2024591.86596.84571.97591.86575.495,710,908
Sep 18, 2024586.89596.84581.92586.89570.6511,276,550
Sep 17, 2024576.94586.89562.02581.92565.8112,621,340
Sep 13, 2024562.02586.89557.05571.97556.1414,182,671
Sep 12, 2024566.99576.94527.21562.02546.4722,321,078
Sep 11, 2024571.97576.94557.05566.99551.3111,852,587
Sep 10, 2024596.84601.81571.97571.97556.1419,141,716
Sep 9, 2024601.81606.78576.94596.84580.3215,474,683
Sep 6, 2024591.86611.76581.92601.81585.1613,701,133
Sep 5, 2024606.78621.70581.92591.86575.4920,876,964
Sep 4, 2024611.76631.65606.78606.78590.0015,765,516
Sep 3, 2024656.52666.47626.68631.65614.1818,733,162
Sep 2, 2024676.41676.41646.57651.55633.529,775,436
Aug 30, 2024676.41686.36656.52666.47648.039,492,243
Aug 29, 2024616.73716.20606.78666.47648.0343,495,812
Aug 28, 2024616.73621.70601.81616.73599.6716,575,587
Aug 27, 2024621.70641.60616.73616.73599.677,955,542
Aug 26, 2024621.70641.60621.70621.70604.506,576,471
Aug 23, 2024601.81636.63596.84621.70604.5010,313,071
Aug 22, 2024606.78616.73581.92596.84580.3211,752,158
Aug 21, 2024606.78616.73596.84606.78590.008,124,633
Aug 20, 2024616.73631.65601.81606.78590.0012,763,690
Aug 19, 2024581.92626.68571.97616.73599.6727,947,138
Aug 16, 2024562.02586.89562.02576.94560.9816,566,338
Aug 15, 2024571.97581.92557.05557.05541.637,754,281
Aug 14, 2024571.97581.92562.02566.99551.316,195,362
Aug 13, 2024557.05586.89557.05571.97556.1419,710,615
Aug 12, 2024542.13557.05537.15552.07536.8010,946,108
Aug 9, 2024542.13552.07537.15537.15522.2910,169,614
Aug 8, 2024557.05557.05537.15537.15522.2911,108,263
Aug 7, 2024552.07566.99552.07557.05541.6317,797,730
Aug 6, 2024542.13557.05537.15552.07536.8016,992,585
Aug 5, 2024571.97571.97512.28537.15522.2929,885,256
Aug 2, 2024547.10601.81547.10571.97556.1438,258,802
Aug 1, 2024537.15547.10532.18547.10531.9610,639,190
Jul 31, 2024547.10552.07532.18537.15522.294,308,213
Jul 30, 2024552.07562.02542.13547.10531.964,003,406
Jul 29, 2024557.05571.97547.10552.07536.806,945,517
Jul 26, 2024537.15557.05537.15552.07536.805,008,706
Jul 25, 2024562.02562.02537.15537.15522.296,122,075
Jul 24, 2024566.99571.97557.05557.05541.639,068,208
Jul 23, 2024537.15576.94532.18557.05541.6322,368,729
Jul 22, 2024532.18547.10527.21537.15522.295,711,511
Jul 19, 2024527.21537.15522.23527.21512.624,778,995
Jul 18, 2024517.26537.15517.26527.21512.626,356,210
Jul 17, 2024517.26527.21512.28517.26502.954,147,566
Jul 16, 2024517.26517.26507.31517.26502.952,584,123
Jul 15, 2024507.31517.26502.34512.28498.115,660,944
Jul 12, 2024517.26532.18497.36502.34488.446,810,605
Jul 11, 2024489.41517.26485.43517.26502.956,864,389
Jul 10, 2024502.34502.34487.42487.42473.937,383,425
Jul 9, 2024502.34507.31495.37502.34488.444,889,879
Jul 8, 2024 49.74 Dividend
Jul 8, 2024517.26527.21497.36497.36483.6011,055,384
Jul 5, 2024552.07557.05542.13557.05493.2714,902,265
Jul 4, 2024552.07562.02547.10552.07488.879,023,472
Jul 3, 2024552.07557.05537.15552.07488.875,739,056
Jul 2, 2024547.10566.99542.13552.07488.878,473,774
Jul 1, 2024527.21547.10507.31547.10484.477,229,011
Jun 28, 2024552.07552.07522.23522.23462.445,373,127
Jun 27, 2024495.37557.05491.40542.13480.0621,014,590
Jun 26, 2024493.39502.34487.42493.39436.901,307,091
Jun 25, 2024495.37507.31487.42493.39436.902,730,796
Jun 24, 2024471.50507.31463.54495.37438.667,009,152
Jun 21, 2024473.49477.47463.54471.50417.524,248,397
Jun 20, 2024449.62475.48447.63471.50417.523,380,522
Jun 19, 2024451.61453.60437.68447.63396.381,888,958
Jun 14, 2024443.65459.56443.65447.63396.382,024,573
Jun 13, 2024433.70457.57427.73441.66391.103,113,414
Jun 12, 2024459.56459.56433.70433.70384.056,310,871
Jun 11, 2024471.50477.47447.63461.55408.713,661,604
Jun 10, 2024473.49475.48461.55471.50417.523,358,305
Jun 7, 2024475.48479.46469.51473.49419.281,197,010
Jun 6, 2024477.47483.44467.52475.48421.051,922,636
Jun 5, 2024497.36502.34459.56479.46424.577,530,300
Jun 4, 2024485.43502.34485.43495.37438.662,829,115
Jun 3, 2024495.37502.34479.46485.43429.854,076,893
May 31, 2024502.34512.28493.39493.39436.901,017,765
May 30, 2024495.37507.31487.42502.34444.833,670,551
May 29, 2024502.34507.31477.47495.37438.663,526,793
May 28, 2024507.31527.21497.36502.34444.838,570,584
May 27, 2024481.45517.26479.46507.31449.2311,628,104
May 22, 2024461.55495.37461.55479.46424.578,441,403
May 21, 2024465.53471.50455.59461.55408.711,854,175
May 20, 2024449.62473.49447.63461.55408.715,587,457
May 17, 2024437.68449.62437.68449.62398.142,055,536
May 16, 2024435.69439.67427.73437.68387.573,225,404
May 15, 2024449.62449.62433.70435.69385.815,769,014
May 14, 2024455.59463.54445.64449.62398.142,381,455
May 13, 2024461.55463.54439.67455.59403.432,966,841
May 8, 2024465.53471.50459.56459.56406.953,994,861
May 7, 2024451.61473.49447.63465.53412.249,028,800
May 6, 2024441.66451.61427.73451.61399.905,282,147
May 3, 2024443.65455.59433.70439.67389.334,853,186
May 2, 2024417.79457.57417.79443.65392.8610,174,038
Apr 30, 2024429.72435.69413.81415.80368.195,568,457
Apr 29, 2024409.83497.36409.83429.72380.5320,556,072
Apr 26, 2024383.96401.87379.99397.89352.345,255,205
Apr 25, 2024385.95391.92381.98383.96340.014,738,179
Apr 24, 2024389.93395.90381.98385.95341.774,285,091
Apr 23, 2024366.06391.92364.07389.93345.295,706,082
Apr 22, 2024358.10372.03356.11366.06324.152,330,486
Apr 19, 2024362.08364.07350.14358.10317.111,654,723
Apr 18, 2024356.11362.08354.12362.08320.631,317,747
Apr 17, 2024362.08362.08354.12356.11315.34992,532
Apr 16, 2024348.15362.08348.15358.10317.112,947,941

Related Tickers

MBAP.JK PT Mitrabara Adiperdana Tbk
1,615.00
+1.25%
 
LANNA-R.BK Lanna Resources Public Company Limited
14.60
-0.68%
 
ABMM.JK PT ABM Investama Tbk
2,950.00
-0.34%
 
600925.SS Jiangsu Xukuang Energy Co., Ltd.
5.05
-0.59%
 
BSSR.JK PT Baramulti Suksessarana Tbk
3,960.00
-1.00%
 
GEMS.JK PT Golden Energy Mines Tbk
7,725.00
-0.96%
 
LANNA.BK Lanna Resources Public Company Limited
14.60
-0.68%
 
HRUM.JK PT Harum Energy Tbk
665.00
+2.31%
 
INDY.JK PT. Indika Energy Tbk
1,040.00
+2.46%
 
DOID.JK PT Buma Internasional Grup Tbk
382.00
-0.52%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.