PT Resource Alam Indonesia Tbk (IDX:KKGI)
Indonesia · Delayed Price · Currency is IDR 264.00
0.00 (0.00%)
Oct 19, 2026, 4:03 PM WIB
IDX:KKGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 264.00 | 270.00 | 248.00 | 264.00 | 264.00 | - | 8,943,100 |
| Oct 16, 2026 | 288.00 | 288.00 | 248.00 | 264.00 | 264.00 | -8.97% | 8,604,700 |
| Oct 15, 2026 | 294.00 | 298.00 | 290.00 | 290.00 | 290.00 | -1.36% | 3,996,300 |
| Oct 14, 2026 | 294.00 | 296.00 | 290.00 | 294.00 | 294.00 | - | 2,312,500 |
| Oct 13, 2026 | 290.00 | 294.00 | 288.00 | 294.00 | 294.00 | 1.38% | 1,541,500 |
| Oct 12, 2026 | 298.00 | 298.00 | 288.00 | 290.00 | 290.00 | -2.68% | 2,692,600 |
| Oct 9, 2026 | 292.00 | 298.00 | 286.00 | 298.00 | 298.00 | 2.05% | 1,676,600 |
| Oct 8, 2026 | 298.00 | 302.00 | 290.00 | 292.00 | 292.00 | -2.01% | 2,311,500 |
| Oct 7, 2026 | 300.00 | 306.00 | 296.00 | 298.00 | 298.00 | -0.67% | 2,076,600 |
| Oct 6, 2026 | 292.00 | 302.00 | 290.00 | 300.00 | 300.00 | 2.74% | 2,042,400 |
| Oct 5, 2026 | 288.00 | 296.00 | 286.00 | 292.00 | 292.00 | 2.10% | 2,294,800 |
| Oct 2, 2026 | 288.00 | 292.00 | 284.00 | 286.00 | 286.00 | -0.69% | 3,300,600 |
| Oct 1, 2026 | 294.00 | 294.00 | 286.00 | 288.00 | 288.00 | -2.04% | 1,816,100 |
| Sep 30, 2026 | 288.00 | 300.00 | 288.00 | 294.00 | 294.00 | 2.08% | 4,270,600 |
| Sep 29, 2026 | 284.00 | 288.00 | 274.00 | 288.00 | 288.00 | 0.70% | 4,683,000 |
| Sep 28, 2026 | 296.00 | 296.00 | 284.00 | 286.00 | 286.00 | -4.67% | 8,378,800 |
| Sep 25, 2026 | 304.00 | 304.00 | 298.00 | 300.00 | 300.00 | -1.32% | 6,965,200 |
| Sep 24, 2026 | 310.00 | 312.00 | 304.00 | 304.00 | 304.00 | -1.94% | 9,456,300 |
| Sep 23, 2026 | 328.00 | 330.00 | 326.00 | 330.00 | 310.00 | 0.61% | 14,157,900 |
| Sep 22, 2026 | 330.00 | 330.00 | 324.00 | 328.00 | 308.12 | -0.61% | 14,060,300 |
| Sep 21, 2026 | 326.00 | 332.00 | 326.00 | 330.00 | 310.00 | 1.85% | 12,190,800 |
| Sep 18, 2026 | 318.00 | 336.00 | 316.00 | 324.00 | 304.36 | 3.85% | 34,517,000 |
| Sep 17, 2026 | 306.00 | 314.00 | 304.00 | 312.00 | 293.09 | 1.96% | 4,643,900 |
| Sep 16, 2026 | 316.00 | 318.00 | 298.00 | 306.00 | 287.45 | -3.16% | 8,804,500 |
| Sep 15, 2026 | 308.00 | 322.00 | 304.00 | 316.00 | 296.85 | 3.95% | 8,490,200 |
| Sep 14, 2026 | 302.00 | 310.00 | 300.00 | 304.00 | 285.58 | 0.66% | 3,630,700 |
| Sep 11, 2026 | 306.00 | 306.00 | 298.00 | 302.00 | 283.70 | - | 2,440,200 |
| Sep 10, 2026 | 310.00 | 312.00 | 302.00 | 302.00 | 283.70 | -1.95% | 2,296,900 |
| Sep 9, 2026 | 312.00 | 312.00 | 304.00 | 308.00 | 289.33 | -1.28% | 3,453,500 |
| Sep 8, 2026 | 316.00 | 318.00 | 310.00 | 312.00 | 293.09 | -0.64% | 3,574,700 |
| Sep 7, 2026 | 302.00 | 314.00 | 302.00 | 314.00 | 294.97 | 3.97% | 4,444,500 |
| Sep 4, 2026 | 304.00 | 308.00 | 302.00 | 302.00 | 283.70 | 0.67% | 2,511,600 |
| Sep 3, 2026 | 296.00 | 306.00 | 292.00 | 300.00 | 281.82 | 2.04% | 3,539,300 |
| Sep 2, 2026 | 292.00 | 300.00 | 290.00 | 294.00 | 276.18 | 2.08% | 6,985,500 |
| Sep 1, 2026 | 286.00 | 290.00 | 282.00 | 288.00 | 270.55 | 1.41% | 3,990,500 |
| Aug 31, 2026 | 280.00 | 286.00 | 280.00 | 284.00 | 266.79 | 2.16% | 3,005,400 |
| Aug 28, 2026 | 280.00 | 284.00 | 278.00 | 278.00 | 261.15 | - | 2,847,700 |
| Aug 27, 2026 | 282.00 | 282.00 | 272.00 | 278.00 | 261.15 | -1.42% | 5,169,500 |
| Aug 26, 2026 | 292.00 | 294.00 | 280.00 | 282.00 | 264.91 | -3.42% | 3,251,000 |
| Aug 24, 2026 | 284.00 | 294.00 | 280.00 | 292.00 | 274.30 | 3.55% | 4,474,200 |
| Aug 21, 2026 | 284.00 | 284.00 | 280.00 | 282.00 | 264.91 | 1.44% | 1,292,600 |
| Aug 20, 2026 | 278.00 | 282.00 | 274.00 | 278.00 | 261.15 | - | 997,800 |
| Aug 19, 2026 | 276.00 | 280.00 | 274.00 | 278.00 | 261.15 | 0.72% | 1,270,000 |
| Aug 18, 2026 | 276.00 | 278.00 | 274.00 | 276.00 | 259.27 | 0.73% | 1,077,500 |
| Aug 14, 2026 | 274.00 | 276.00 | 272.00 | 274.00 | 257.39 | - | 707,400 |
| Aug 13, 2026 | 274.00 | 276.00 | 272.00 | 274.00 | 257.39 | - | 762,000 |
| Aug 12, 2026 | 276.00 | 276.00 | 272.00 | 274.00 | 257.39 | - | 408,200 |
| Aug 11, 2026 | 278.00 | 282.00 | 272.00 | 274.00 | 257.39 | -1.44% | 922,300 |
| Aug 10, 2026 | 282.00 | 284.00 | 274.00 | 278.00 | 261.15 | -0.71% | 2,168,800 |
| Aug 7, 2026 | 270.00 | 282.00 | 268.00 | 280.00 | 263.03 | 3.70% | 1,641,600 |