PT Resource Alam Indonesia Tbk (IDX:KKGI)
Indonesia · Delayed Price · Currency is IDR 264.00
-24.00 (-8.33%)
Jun 3, 2026, 4:10 PM WIB
IDX:KKGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 290.00 | 292.00 | 286.00 | 288.00 | 288.00 | 0.70% | 873,600 |
| May 29, 2026 | 288.00 | 294.00 | 286.00 | 286.00 | 286.00 | - | 1,276,800 |
| May 26, 2026 | 282.00 | 286.00 | 280.00 | 286.00 | 286.00 | 1.42% | 633,600 |
| May 25, 2026 | 274.00 | 284.00 | 274.00 | 282.00 | 282.00 | 3.68% | 1,223,800 |
| May 22, 2026 | 270.00 | 276.00 | 260.00 | 272.00 | 272.00 | 0.74% | 1,768,400 |
| May 21, 2026 | 286.00 | 290.00 | 250.00 | 270.00 | 270.00 | -5.59% | 3,570,100 |
| May 20, 2026 | 296.00 | 296.00 | 282.00 | 286.00 | 286.00 | -3.38% | 2,459,900 |
| May 19, 2026 | 306.00 | 308.00 | 288.00 | 296.00 | 296.00 | -2.63% | 3,254,000 |
| May 18, 2026 | 308.00 | 308.00 | 296.00 | 304.00 | 304.00 | -1.30% | 4,404,600 |
| May 13, 2026 | 314.00 | 314.00 | 308.00 | 308.00 | 308.00 | -1.28% | 2,176,700 |
| May 12, 2026 | 314.00 | 316.00 | 308.00 | 312.00 | 312.00 | -0.64% | 2,357,300 |
| May 11, 2026 | 316.00 | 316.00 | 306.00 | 314.00 | 314.00 | -0.63% | 3,705,200 |
| May 8, 2026 | 318.00 | 318.00 | 312.00 | 316.00 | 316.00 | -0.63% | 3,039,500 |
| May 7, 2026 | 316.00 | 318.00 | 310.00 | 318.00 | 318.00 | 0.63% | 3,625,800 |
| May 6, 2026 | 316.00 | 318.00 | 310.00 | 316.00 | 316.00 | -0.63% | 1,642,700 |
| May 5, 2026 | 318.00 | 318.00 | 312.00 | 318.00 | 318.00 | 0.63% | 1,193,200 |
| May 4, 2026 | 318.00 | 320.00 | 312.00 | 316.00 | 316.00 | - | 2,133,400 |
| Apr 30, 2026 | 320.00 | 322.00 | 310.00 | 316.00 | 316.00 | -1.25% | 2,989,100 |
| Apr 29, 2026 | 320.00 | 322.00 | 314.00 | 320.00 | 320.00 | - | 1,834,600 |
| Apr 28, 2026 | 322.00 | 322.00 | 314.00 | 320.00 | 320.00 | - | 2,719,200 |
| Apr 27, 2026 | 320.00 | 320.00 | 310.00 | 320.00 | 320.00 | 0.63% | 1,857,300 |
| Apr 24, 2026 | 324.00 | 326.00 | 314.00 | 318.00 | 318.00 | -1.24% | 3,452,400 |
| Apr 23, 2026 | 328.00 | 328.00 | 322.00 | 322.00 | 322.00 | -1.23% | 2,858,200 |
| Apr 22, 2026 | 320.00 | 328.00 | 320.00 | 326.00 | 326.00 | 1.24% | 2,779,200 |
| Apr 21, 2026 | 320.00 | 324.00 | 318.00 | 322.00 | 322.00 | 0.63% | 1,971,400 |
| Apr 20, 2026 | 324.00 | 326.00 | 320.00 | 320.00 | 320.00 | -0.62% | 1,507,400 |
| Apr 17, 2026 | 324.00 | 324.00 | 320.00 | 322.00 | 322.00 | - | 2,121,900 |
| Apr 16, 2026 | 322.00 | 326.00 | 318.00 | 322.00 | 322.00 | - | 2,404,500 |
| Apr 15, 2026 | 324.00 | 326.00 | 318.00 | 322.00 | 322.00 | -1.23% | 5,815,100 |
| Apr 14, 2026 | 320.00 | 326.00 | 320.00 | 326.00 | 326.00 | 1.88% | 2,186,500 |
| Apr 13, 2026 | 314.00 | 320.00 | 310.00 | 320.00 | 320.00 | 1.91% | 4,163,500 |
| Apr 10, 2026 | 316.00 | 316.00 | 308.00 | 314.00 | 314.00 | - | 3,534,500 |
| Apr 9, 2026 | 314.00 | 316.00 | 308.00 | 314.00 | 314.00 | 1.29% | 2,702,300 |
| Apr 8, 2026 | 302.00 | 318.00 | 302.00 | 310.00 | 310.00 | 1.31% | 8,686,300 |
| Apr 7, 2026 | 344.00 | 346.00 | 296.00 | 306.00 | 306.00 | -11.05% | 24,675,800 |
| Apr 6, 2026 | 344.00 | 348.00 | 338.00 | 344.00 | 344.00 | - | 3,376,500 |
| Apr 2, 2026 | 346.00 | 350.00 | 340.00 | 344.00 | 344.00 | -2.27% | 4,544,500 |
| Apr 1, 2026 | 362.00 | 364.00 | 346.00 | 352.00 | 352.00 | -1.68% | 5,556,900 |
| Mar 31, 2026 | 370.00 | 374.00 | 358.00 | 358.00 | 358.00 | -2.72% | 4,645,900 |
| Mar 30, 2026 | 358.00 | 372.00 | 352.00 | 368.00 | 368.00 | 3.37% | 11,249,700 |
| Mar 27, 2026 | 360.00 | 364.00 | 346.00 | 356.00 | 356.00 | 0.56% | 5,021,400 |
| Mar 26, 2026 | 360.00 | 364.00 | 348.00 | 354.00 | 354.00 | -1.12% | 5,367,900 |
| Mar 25, 2026 | 328.00 | 360.00 | 328.00 | 358.00 | 358.00 | 9.82% | 10,224,300 |
| Mar 17, 2026 | 348.00 | 350.00 | 324.00 | 326.00 | 326.00 | -6.32% | 17,084,200 |
| Mar 16, 2026 | 350.00 | 356.00 | 330.00 | 348.00 | 348.00 | - | 8,915,200 |
| Mar 13, 2026 | 354.00 | 360.00 | 340.00 | 348.00 | 348.00 | -0.57% | 6,555,300 |
| Mar 12, 2026 | 346.00 | 360.00 | 344.00 | 350.00 | 350.00 | 1.16% | 11,078,000 |
| Mar 11, 2026 | 362.00 | 364.00 | 340.00 | 346.00 | 346.00 | -4.42% | 12,957,800 |
| Mar 10, 2026 | 380.00 | 380.00 | 354.00 | 362.00 | 362.00 | -5.73% | 32,456,800 |
| Mar 9, 2026 | 350.00 | 394.00 | 340.00 | 384.00 | 384.00 | 10.98% | 70,761,900 |