PT Resource Alam Indonesia Tbk (IDX:KKGI)
Indonesia · Delayed Price · Currency is IDR 338.00
+12.00 (3.68%)
Nov 20, 2025, 2:10 PM WIB
IDX:KKGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 328.00 | 342.00 | 322.00 | 336.00 | - | 3.07% | 14,031,500 |
| Nov 19, 2025 | 326.00 | 326.00 | 322.00 | 326.00 | 326.00 | - | 1,706,000 |
| Nov 18, 2025 | 328.00 | 328.00 | 322.00 | 326.00 | 326.00 | -0.61% | 3,326,200 |
| Nov 17, 2025 | 326.00 | 328.00 | 322.00 | 328.00 | 328.00 | 0.61% | 3,596,500 |
| Nov 14, 2025 | 326.00 | 326.00 | 322.00 | 326.00 | 326.00 | - | 2,539,500 |
| Nov 13, 2025 | 326.00 | 326.00 | 322.00 | 326.00 | 326.00 | 0.62% | 2,463,300 |
| Nov 12, 2025 | 328.00 | 328.00 | 322.00 | 324.00 | 324.00 | - | 4,107,200 |
| Nov 11, 2025 | 326.00 | 326.00 | 322.00 | 324.00 | 324.00 | -0.61% | 3,444,000 |
| Nov 10, 2025 | 326.00 | 328.00 | 322.00 | 326.00 | 326.00 | - | 4,842,300 |
| Nov 7, 2025 | 326.00 | 330.00 | 324.00 | 326.00 | 326.00 | 1.24% | 3,010,800 |
| Nov 6, 2025 | 326.00 | 328.00 | 322.00 | 322.00 | 322.00 | -1.23% | 2,576,600 |
| Nov 5, 2025 | 322.00 | 330.00 | 322.00 | 326.00 | 326.00 | 1.24% | 5,463,900 |
| Nov 4, 2025 | 326.00 | 330.00 | 320.00 | 322.00 | 322.00 | -1.23% | 7,903,800 |
| Nov 3, 2025 | 326.00 | 328.00 | 322.00 | 326.00 | 326.00 | - | 4,694,800 |
| Oct 31, 2025 | 336.00 | 338.00 | 324.00 | 326.00 | 326.00 | -2.40% | 7,333,600 |
| Oct 30, 2025 | 332.00 | 336.00 | 328.00 | 334.00 | 334.00 | 0.60% | 6,295,900 |
| Oct 29, 2025 | 330.00 | 348.00 | 328.00 | 332.00 | 332.00 | 3.11% | 19,483,600 |
| Oct 28, 2025 | 322.00 | 324.00 | 318.00 | 322.00 | 322.00 | - | 6,340,200 |
| Oct 27, 2025 | 358.00 | 360.00 | 316.00 | 322.00 | 322.00 | -12.97% | 55,030,200 |
| Oct 24, 2025 | 366.00 | 384.00 | 360.00 | 370.00 | 370.00 | 1.09% | 8,364,000 |
| Oct 23, 2025 | 374.00 | 376.00 | 362.00 | 366.00 | 366.00 | -1.61% | 6,403,800 |
| Oct 22, 2025 | 376.00 | 380.00 | 372.00 | 372.00 | 372.00 | -1.06% | 3,761,800 |
| 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% | 71,042,100 |
| Oct 13, 2025 | 344.00 | 408.00 | 340.00 | 392.00 | 392.00 | 13.95% | 78,662,400 |
| 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 |