PT Resource Alam Indonesia Tbk (IDX:KKGI)
Indonesia · Delayed Price · Currency is IDR 366.00
-6.00 (-1.61%)
Oct 23, 2025, 3:49 PM WIB
IDX:KKGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 374.00 | 376.00 | 362.00 | 368.00 | 368.00 | -1.08% | 2,816,900 |
| Oct 22, 2025 | 376.00 | 380.00 | 372.00 | 372.00 | 372.00 | -1.06% | 3,579,500 |
| Oct 21, 2025 | 376.00 | 384.00 | 372.00 | 376.00 | 376.00 | - | 6,534,400 |
| Oct 20, 2025 | 374.00 | 382.00 | 370.00 | 376.00 | 376.00 | 0.53% | 7,294,500 |
| Oct 17, 2025 | 392.00 | 394.00 | 362.00 | 374.00 | 374.00 | -4.10% | 13,587,400 |
| Oct 16, 2025 | 386.00 | 402.00 | 384.00 | 390.00 | 390.00 | 1.56% | 15,760,300 |
| Oct 15, 2025 | 402.00 | 406.00 | 374.00 | 384.00 | 384.00 | -3.52% | 28,799,600 |
| Oct 14, 2025 | 400.00 | 428.00 | 382.00 | 398.00 | 398.00 | 1.53% | 71,139,600 |
| Oct 13, 2025 | 344.00 | 408.00 | 340.00 | 392.00 | 392.00 | 13.95% | 78,662,900 |
| Oct 10, 2025 | 344.00 | 358.00 | 338.00 | 344.00 | 344.00 | 0.58% | 7,952,200 |
| Oct 9, 2025 | 326.00 | 376.00 | 324.00 | 342.00 | 342.00 | 5.56% | 40,259,300 |
| Oct 8, 2025 | 322.00 | 326.00 | 320.00 | 324.00 | 324.00 | -0.61% | 3,668,200 |
| Oct 7, 2025 | 328.00 | 330.00 | 320.00 | 326.00 | 326.00 | -0.61% | 5,130,400 |
| Oct 6, 2025 | 330.00 | 338.00 | 328.00 | 328.00 | 328.00 | - | 5,684,700 |
| Oct 3, 2025 | 332.00 | 334.00 | 326.00 | 328.00 | 328.00 | -1.20% | 4,510,800 |
| Oct 2, 2025 | 322.00 | 338.00 | 320.00 | 332.00 | 332.00 | 3.75% | 10,434,600 |
| Oct 1, 2025 | 322.00 | 324.00 | 320.00 | 320.00 | 320.00 | -0.62% | 2,716,500 |
| Sep 30, 2025 | 320.00 | 324.00 | 320.00 | 322.00 | 322.00 | 0.63% | 2,527,200 |
| Sep 29, 2025 | 320.00 | 322.00 | 320.00 | 320.00 | 320.00 | - | 2,737,500 |
| Sep 26, 2025 | 324.00 | 326.00 | 320.00 | 320.00 | 320.00 | -1.23% | 2,858,900 |
| Sep 25, 2025 | 328.00 | 330.00 | 322.00 | 324.00 | 324.00 | -1.22% | 4,192,300 |
| Sep 24, 2025 | 334.00 | 336.00 | 324.00 | 328.00 | 328.00 | -1.80% | 5,989,600 |
| Sep 23, 2025 | 324.00 | 334.00 | 322.00 | 334.00 | 334.00 | 3.73% | 5,551,700 |
| Sep 22, 2025 | 324.00 | 326.00 | 322.00 | 322.00 | 322.00 | -0.62% | 1,432,100 |
| Sep 19, 2025 | 322.00 | 326.00 | 322.00 | 324.00 | 324.00 | 0.62% | 1,328,300 |
| Sep 18, 2025 | 324.00 | 326.00 | 320.00 | 322.00 | 322.00 | -0.62% | 2,548,700 |
| Sep 17, 2025 | 330.00 | 332.00 | 322.00 | 324.00 | 324.00 | -0.61% | 4,439,700 |
| Sep 16, 2025 | 326.00 | 328.00 | 322.00 | 326.00 | 326.00 | 0.62% | 2,781,200 |
| Sep 15, 2025 | 328.00 | 328.00 | 320.00 | 324.00 | 324.00 | -0.61% | 5,495,400 |
| Sep 12, 2025 | 330.00 | 332.00 | 322.00 | 326.00 | 326.00 | -1.21% | 2,094,900 |
| Sep 11, 2025 | 322.00 | 340.00 | 320.00 | 330.00 | 330.00 | 3.13% | 4,844,900 |
| Sep 10, 2025 | 322.00 | 326.00 | 320.00 | 320.00 | 320.00 | - | 1,520,900 |
| Sep 9, 2025 | 326.00 | 326.00 | 318.00 | 320.00 | 320.00 | -1.23% | 3,113,600 |
| Sep 8, 2025 | 332.00 | 332.00 | 324.00 | 324.00 | 324.00 | -2.41% | 3,304,500 |
| Sep 4, 2025 | 336.00 | 336.00 | 328.00 | 332.00 | 332.00 | -0.60% | 3,123,800 |
| Sep 3, 2025 | 330.00 | 334.00 | 328.00 | 334.00 | 334.00 | 1.21% | 2,195,600 |
| Sep 2, 2025 | 326.00 | 332.00 | 322.00 | 330.00 | 330.00 | 1.23% | 1,524,900 |
| Sep 1, 2025 | 326.00 | 326.00 | 316.00 | 326.00 | 326.00 | -1.81% | 3,876,900 |
| Aug 29, 2025 | 334.00 | 336.00 | 328.00 | 332.00 | 332.00 | -0.60% | 4,551,600 |
| Aug 28, 2025 | 336.00 | 340.00 | 334.00 | 334.00 | 334.00 | -0.60% | 1,656,800 |
| Aug 27, 2025 | 340.00 | 340.00 | 334.00 | 336.00 | 336.00 | -0.59% | 1,389,500 |
| Aug 26, 2025 | 338.00 | 340.00 | 334.00 | 338.00 | 338.00 | - | 2,175,600 |
| Aug 25, 2025 | 340.00 | 340.00 | 336.00 | 338.00 | 338.00 | - | 3,153,900 |
| Aug 22, 2025 | 344.00 | 344.00 | 336.00 | 338.00 | 338.00 | -0.59% | 2,912,700 |
| Aug 21, 2025 | 332.00 | 342.00 | 332.00 | 340.00 | 340.00 | 2.41% | 3,554,700 |
| Aug 20, 2025 | 332.00 | 338.00 | 328.00 | 332.00 | 332.00 | - | 4,449,100 |
| Aug 19, 2025 | 334.00 | 336.00 | 330.00 | 332.00 | 332.00 | -0.60% | 1,739,100 |
| Aug 15, 2025 | 338.00 | 338.00 | 330.00 | 334.00 | 334.00 | -0.60% | 3,090,900 |
| Aug 14, 2025 | 334.00 | 338.00 | 334.00 | 336.00 | 336.00 | 1.20% | 1,868,100 |
| Aug 13, 2025 | 336.00 | 338.00 | 330.00 | 332.00 | 332.00 | -0.60% | 3,059,700 |