PT Resource Alam Indonesia Tbk (IDX:KKGI)
Indonesia · Delayed Price · Currency is IDR 284.00
+6.00 (2.16%)
Aug 31, 2026, 4:14 PM WIB
IDX:KKGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 280.00 | 286.00 | 280.00 | 284.00 | 284.00 | 2.16% | 3,005,400 |
| Aug 28, 2026 | 280.00 | 284.00 | 278.00 | 278.00 | 278.00 | - | 2,847,700 |
| Aug 27, 2026 | 282.00 | 282.00 | 272.00 | 278.00 | 278.00 | -1.42% | 5,169,500 |
| Aug 26, 2026 | 292.00 | 294.00 | 280.00 | 282.00 | 282.00 | -3.42% | 3,251,000 |
| Aug 24, 2026 | 284.00 | 294.00 | 280.00 | 292.00 | 292.00 | 3.55% | 2,999,200 |
| Aug 21, 2026 | 284.00 | 284.00 | 280.00 | 282.00 | 282.00 | 1.44% | 1,292,600 |
| Aug 20, 2026 | 278.00 | 282.00 | 274.00 | 278.00 | 278.00 | - | 997,800 |
| Aug 19, 2026 | 276.00 | 280.00 | 274.00 | 278.00 | 278.00 | 0.72% | 1,270,000 |
| Aug 18, 2026 | 276.00 | 278.00 | 274.00 | 276.00 | 276.00 | 0.73% | 1,077,500 |
| Aug 14, 2026 | 274.00 | 276.00 | 272.00 | 274.00 | 274.00 | - | 707,400 |
| Aug 13, 2026 | 274.00 | 276.00 | 272.00 | 274.00 | 274.00 | - | 762,000 |
| Aug 12, 2026 | 276.00 | 276.00 | 272.00 | 274.00 | 274.00 | - | 408,200 |
| Aug 11, 2026 | 278.00 | 282.00 | 272.00 | 274.00 | 274.00 | -1.44% | 922,300 |
| Aug 10, 2026 | 282.00 | 284.00 | 274.00 | 278.00 | 278.00 | -0.71% | 2,168,800 |
| Aug 7, 2026 | 270.00 | 282.00 | 268.00 | 280.00 | 280.00 | 3.70% | 1,641,600 |
| Aug 6, 2026 | 274.00 | 274.00 | 266.00 | 270.00 | 270.00 | -1.46% | 2,546,000 |
| Aug 5, 2026 | 276.00 | 280.00 | 274.00 | 274.00 | 274.00 | - | 937,400 |
| Aug 4, 2026 | 276.00 | 278.00 | 272.00 | 274.00 | 274.00 | -0.72% | 393,900 |
| Aug 3, 2026 | 276.00 | 276.00 | 270.00 | 276.00 | 276.00 | - | 1,794,300 |
| Jul 31, 2026 | 272.00 | 278.00 | 268.00 | 276.00 | 276.00 | 1.47% | 377,600 |
| Jul 30, 2026 | 274.00 | 274.00 | 272.00 | 272.00 | 272.00 | - | 299,100 |
| Jul 29, 2026 | 278.00 | 282.00 | 264.00 | 272.00 | 272.00 | - | 652,500 |
| Jul 28, 2026 | 278.00 | 280.00 | 266.00 | 272.00 | 272.00 | -1.45% | 988,300 |
| Jul 27, 2026 | 278.00 | 286.00 | 274.00 | 276.00 | 276.00 | - | 876,900 |
| Jul 24, 2026 | 284.00 | 284.00 | 270.00 | 276.00 | 276.00 | -2.82% | 1,123,600 |
| Jul 23, 2026 | 278.00 | 286.00 | 276.00 | 284.00 | 284.00 | 2.16% | 681,700 |
| Jul 22, 2026 | 282.00 | 284.00 | 278.00 | 278.00 | 278.00 | -0.71% | 573,100 |
| Jul 21, 2026 | 280.00 | 284.00 | 278.00 | 280.00 | 280.00 | 0.72% | 1,466,500 |
| Jul 20, 2026 | 278.00 | 282.00 | 276.00 | 278.00 | 278.00 | - | 705,900 |
| Jul 17, 2026 | 278.00 | 282.00 | 276.00 | 278.00 | 278.00 | - | 506,500 |
| Jul 16, 2026 | 274.00 | 286.00 | 270.00 | 278.00 | 278.00 | 2.21% | 3,935,200 |
| Jul 15, 2026 | 270.00 | 276.00 | 264.00 | 272.00 | 272.00 | 1.49% | 732,800 |
| Jul 14, 2026 | 264.00 | 274.00 | 262.00 | 268.00 | 268.00 | 1.52% | 783,400 |
| Jul 13, 2026 | 262.00 | 268.00 | 256.00 | 264.00 | 264.00 | 0.76% | 580,400 |
| Jul 10, 2026 | 258.00 | 264.00 | 252.00 | 262.00 | 262.00 | 2.34% | 500,000 |
| Jul 9, 2026 | 258.00 | 260.00 | 254.00 | 256.00 | 256.00 | -0.78% | 367,600 |
| Jul 8, 2026 | 260.00 | 260.00 | 254.00 | 258.00 | 258.00 | -0.77% | 478,000 |
| Jul 7, 2026 | 260.00 | 260.00 | 258.00 | 260.00 | 260.00 | 0.78% | 330,700 |
| Jul 6, 2026 | 260.00 | 264.00 | 256.00 | 258.00 | 258.00 | - | 559,800 |
| Jul 3, 2026 | 258.00 | 264.00 | 256.00 | 258.00 | 258.00 | 0.78% | 731,900 |
| Jul 2, 2026 | 250.00 | 258.00 | 246.00 | 256.00 | 256.00 | 2.40% | 897,400 |
| Jul 1, 2026 | 250.00 | 254.00 | 238.00 | 250.00 | 250.00 | - | 1,353,600 |
| Jun 30, 2026 | 250.00 | 256.00 | 244.00 | 250.00 | 250.00 | -2.34% | 1,375,000 |
| Jun 29, 2026 | 266.00 | 266.00 | 254.00 | 256.00 | 256.00 | 0.79% | 1,608,000 |
| Jun 26, 2026 | 268.00 | 272.00 | 260.00 | 266.00 | 254.00 | -2.21% | 1,658,900 |
| Jun 25, 2026 | 268.00 | 276.00 | 264.00 | 272.00 | 259.73 | 0.74% | 1,341,700 |
| Jun 24, 2026 | 280.00 | 282.00 | 264.00 | 270.00 | 257.82 | -3.57% | 1,479,300 |
| Jun 23, 2026 | 284.00 | 286.00 | 276.00 | 280.00 | 267.37 | -0.71% | 950,100 |
| Jun 22, 2026 | 286.00 | 288.00 | 280.00 | 282.00 | 269.28 | -1.40% | 556,200 |
| Jun 19, 2026 | 286.00 | 288.00 | 284.00 | 286.00 | 273.10 | - | 556,700 |