PT Resource Alam Indonesia Tbk (IDX:KKGI)
Indonesia · Delayed Price · Currency is IDR 322.00
-2.00 (-0.62%)
Sep 18, 2025, 4:14 PM WIB
IDX:KKGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 324.00 | 326.00 | 320.00 | 322.00 | 322.00 | -0.62% | 2,308,800 |
| 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 |
| 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 |