PT Resource Alam Indonesia Tbk (IDX:KKGI)
Indonesia · Delayed Price · Currency is IDR 280.00
+2.00 (0.72%)
Jul 21, 2026, 4:10 PM WIB
IDX:KKGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 280.00 | 282.00 | 278.00 | 278.00 | - | - | 281,300 |
| 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 |
| Jun 18, 2026 | 288.00 | 290.00 | 278.00 | 286.00 | 273.10 | - | 954,700 |
| Jun 17, 2026 | 284.00 | 292.00 | 280.00 | 286.00 | 273.10 | 0.70% | 834,500 |
| Jun 15, 2026 | 282.00 | 296.00 | 278.00 | 284.00 | 271.19 | 1.43% | 3,064,000 |
| Jun 12, 2026 | 266.00 | 284.00 | 264.00 | 280.00 | 267.37 | 6.06% | 1,952,600 |
| Jun 11, 2026 | 266.00 | 270.00 | 254.00 | 264.00 | 252.09 | -0.75% | 869,300 |
| Jun 10, 2026 | 246.00 | 268.00 | 246.00 | 266.00 | 254.00 | 8.13% | 1,135,300 |
| Jun 9, 2026 | 220.00 | 246.00 | 202.00 | 246.00 | 234.90 | 11.82% | 3,307,400 |
| Jun 8, 2026 | 242.00 | 242.00 | 216.00 | 220.00 | 210.08 | -9.84% | 3,590,500 |
| Jun 5, 2026 | 256.00 | 260.00 | 240.00 | 244.00 | 232.99 | -4.69% | 1,017,100 |
| Jun 4, 2026 | 264.00 | 268.00 | 244.00 | 256.00 | 244.45 | -3.03% | 3,560,400 |
| Jun 3, 2026 | 290.00 | 292.00 | 256.00 | 264.00 | 252.09 | -8.33% | 3,203,100 |
| Jun 2, 2026 | 290.00 | 292.00 | 286.00 | 288.00 | 275.01 | 0.70% | 873,600 |
| May 29, 2026 | 288.00 | 294.00 | 286.00 | 286.00 | 273.10 | - | 1,276,800 |
| May 26, 2026 | 282.00 | 286.00 | 280.00 | 286.00 | 273.10 | 1.42% | 633,600 |
| May 25, 2026 | 274.00 | 284.00 | 274.00 | 282.00 | 269.28 | 3.68% | 1,223,800 |
| May 22, 2026 | 270.00 | 276.00 | 260.00 | 272.00 | 259.73 | 0.74% | 1,768,400 |
| May 21, 2026 | 286.00 | 290.00 | 250.00 | 270.00 | 257.82 | -5.59% | 3,570,100 |
| May 20, 2026 | 296.00 | 296.00 | 282.00 | 286.00 | 273.10 | -3.38% | 2,459,900 |
| May 19, 2026 | 306.00 | 308.00 | 288.00 | 296.00 | 282.65 | -2.63% | 3,254,100 |
| May 18, 2026 | 308.00 | 308.00 | 296.00 | 304.00 | 290.29 | -1.30% | 4,404,600 |
| May 13, 2026 | 314.00 | 314.00 | 308.00 | 308.00 | 294.11 | -1.28% | 2,176,700 |
| May 12, 2026 | 314.00 | 316.00 | 308.00 | 312.00 | 297.92 | -0.64% | 2,357,300 |
| May 11, 2026 | 316.00 | 316.00 | 306.00 | 314.00 | 299.83 | -0.63% | 3,705,200 |
| May 8, 2026 | 318.00 | 318.00 | 312.00 | 316.00 | 301.74 | -0.63% | 3,039,500 |
| May 7, 2026 | 316.00 | 318.00 | 310.00 | 318.00 | 303.65 | 0.63% | 3,625,800 |
| May 6, 2026 | 316.00 | 318.00 | 310.00 | 316.00 | 301.74 | -0.63% | 1,642,700 |
| May 5, 2026 | 318.00 | 318.00 | 312.00 | 318.00 | 303.65 | 0.63% | 1,193,200 |