PT Resource Alam Indonesia Tbk (IDX:KKGI)
Indonesia · Delayed Price · Currency is IDR 334.00
-2.00 (-0.60%)
Aug 29, 2025, 9:50 AM WIB
IDX:KKGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 334.00 | 338.00 | 334.00 | 334.00 | 334.00 | 0.60% | 2,191,700 |
| Aug 11, 2025 | 328.00 | 336.00 | 328.00 | 332.00 | 332.00 | 1.22% | 3,252,100 |
| Aug 8, 2025 | 332.00 | 336.00 | 328.00 | 328.00 | 328.00 | -1.20% | 3,070,400 |
| Aug 7, 2025 | 336.00 | 338.00 | 330.00 | 332.00 | 332.00 | -1.19% | 6,415,100 |
| Aug 6, 2025 | 340.00 | 342.00 | 336.00 | 336.00 | 336.00 | -1.18% | 4,052,200 |
| Aug 5, 2025 | 344.00 | 346.00 | 338.00 | 340.00 | 340.00 | -1.16% | 2,155,900 |
| Aug 4, 2025 | 340.00 | 346.00 | 340.00 | 344.00 | 344.00 | 1.18% | 2,224,900 |
| Aug 1, 2025 | 336.00 | 346.00 | 336.00 | 340.00 | 340.00 | 1.19% | 2,749,100 |
| Jul 31, 2025 | 350.00 | 350.00 | 336.00 | 336.00 | 336.00 | -4.00% | 8,171,500 |
| Jul 30, 2025 | 358.00 | 358.00 | 346.00 | 350.00 | 350.00 | -2.23% | 8,214,100 |
| Jul 29, 2025 | 362.00 | 364.00 | 356.00 | 358.00 | 358.00 | -0.56% | 4,267,000 |
| Jul 28, 2025 | 358.00 | 364.00 | 350.00 | 360.00 | 360.00 | -0.55% | 8,767,000 |
| Jul 25, 2025 | 372.00 | 376.00 | 356.00 | 362.00 | 362.00 | -2.69% | 6,258,100 |
| Jul 24, 2025 | 372.00 | 378.00 | 372.00 | 372.00 | 372.00 | - | 1,875,700 |
| Jul 23, 2025 | 370.00 | 376.00 | 370.00 | 372.00 | 372.00 | 0.54% | 1,944,300 |
| Jul 22, 2025 | 376.00 | 376.00 | 370.00 | 370.00 | 370.00 | -1.60% | 3,326,400 |
| Jul 21, 2025 | 376.00 | 380.00 | 372.00 | 376.00 | 376.00 | 1.08% | 6,174,700 |
| Jul 18, 2025 | 362.00 | 374.00 | 362.00 | 372.00 | 372.00 | 2.76% | 3,031,200 |
| Jul 17, 2025 | 364.00 | 366.00 | 362.00 | 362.00 | 362.00 | -0.55% | 2,221,700 |
| Jul 16, 2025 | 364.00 | 368.00 | 360.00 | 364.00 | 364.00 | - | 3,744,500 |
| Jul 15, 2025 | 370.00 | 370.00 | 364.00 | 364.00 | 364.00 | -1.62% | 1,754,100 |
| Jul 14, 2025 | 370.00 | 378.00 | 368.00 | 370.00 | 370.00 | 1.09% | 3,734,300 |
| Jul 11, 2025 | 362.00 | 370.00 | 362.00 | 366.00 | 366.00 | 1.67% | 3,520,700 |
| Jul 10, 2025 | 356.00 | 360.00 | 354.00 | 360.00 | 360.00 | 1.12% | 1,756,600 |
| Jul 9, 2025 | 356.00 | 358.00 | 352.00 | 356.00 | 356.00 | 1.14% | 1,773,700 |
| Jul 8, 2025 | 356.00 | 358.00 | 352.00 | 352.00 | 352.00 | -0.56% | 1,839,900 |
| Jul 7, 2025 | 358.00 | 362.00 | 354.00 | 354.00 | 354.00 | -1.12% | 1,711,600 |
| Jul 4, 2025 | 364.00 | 366.00 | 356.00 | 358.00 | 358.00 | -1.65% | 2,954,300 |
| Jul 3, 2025 | 366.00 | 368.00 | 360.00 | 364.00 | 364.00 | 0.55% | 1,702,900 |
| Jul 2, 2025 | 364.00 | 366.00 | 358.00 | 362.00 | 362.00 | -0.55% | 2,936,900 |
| Jul 1, 2025 | 362.00 | 366.00 | 360.00 | 364.00 | 364.00 | 1.11% | 1,629,400 |
| Jun 30, 2025 | 362.00 | 368.00 | 360.00 | 360.00 | 360.00 | -0.55% | 4,447,400 |
| Jun 26, 2025 | 366.00 | 370.00 | 362.00 | 362.00 | 362.00 | -2.69% | 4,510,200 |
| Jun 25, 2025 | 380.00 | 382.00 | 370.00 | 372.00 | 357.00 | -2.11% | 4,847,500 |
| Jun 24, 2025 | 380.00 | 388.00 | 378.00 | 380.00 | 364.68 | - | 3,178,100 |
| Jun 23, 2025 | 380.00 | 384.00 | 360.00 | 380.00 | 364.68 | -0.52% | 3,303,300 |
| Jun 20, 2025 | 384.00 | 390.00 | 380.00 | 382.00 | 366.60 | -0.52% | 2,969,800 |
| Jun 19, 2025 | 394.00 | 394.00 | 380.00 | 384.00 | 368.52 | -2.04% | 8,163,000 |
| Jun 18, 2025 | 396.00 | 404.00 | 390.00 | 392.00 | 376.19 | -0.51% | 9,456,600 |