PT Resource Alam Indonesia Tbk (IDX:KKGI)
Indonesia · Delayed Price · Currency is IDR 324.00
+12.00 (3.85%)
Sep 18, 2026, 4:11 PM WIB
IDX:KKGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 318.00 | 336.00 | 316.00 | 328.00 | 328.00 | 5.13% | 32,719,900 |
| Sep 17, 2026 | 306.00 | 314.00 | 304.00 | 312.00 | 312.00 | 1.96% | 4,574,900 |
| Sep 16, 2026 | 316.00 | 318.00 | 298.00 | 306.00 | 306.00 | -3.16% | 8,804,500 |
| Sep 15, 2026 | 308.00 | 322.00 | 304.00 | 316.00 | 316.00 | 3.95% | 8,490,200 |
| Sep 14, 2026 | 302.00 | 310.00 | 300.00 | 304.00 | 304.00 | 0.66% | 3,630,700 |
| Sep 11, 2026 | 306.00 | 306.00 | 298.00 | 302.00 | 302.00 | - | 2,440,200 |
| Sep 10, 2026 | 310.00 | 312.00 | 302.00 | 302.00 | 302.00 | -1.95% | 2,296,900 |
| Sep 9, 2026 | 312.00 | 312.00 | 304.00 | 308.00 | 308.00 | -1.28% | 3,453,500 |
| Sep 8, 2026 | 316.00 | 318.00 | 310.00 | 312.00 | 312.00 | -0.64% | 3,574,700 |
| Sep 7, 2026 | 302.00 | 314.00 | 302.00 | 314.00 | 314.00 | 3.97% | 4,444,500 |
| Sep 4, 2026 | 304.00 | 308.00 | 302.00 | 302.00 | 302.00 | 0.67% | 2,511,600 |
| Sep 3, 2026 | 296.00 | 306.00 | 292.00 | 300.00 | 300.00 | 2.04% | 3,539,300 |
| Sep 2, 2026 | 292.00 | 300.00 | 290.00 | 294.00 | 294.00 | 2.08% | 6,985,500 |
| Sep 1, 2026 | 286.00 | 290.00 | 282.00 | 288.00 | 288.00 | 1.41% | 3,990,500 |
| 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% | 4,474,200 |
| 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 |