PT Resource Alam Indonesia Tbk (IDX:KKGI)
Indonesia
· Delayed Price · Currency is IDR 384.00
+38.00 (10.98%)
At close: Mar 9, 2026
IDX:KKGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 350.00 | 394.00 | 340.00 | 384.00 | 384.00 | 10.98% | 70,761,900 |
| Mar 6, 2026 | 340.00 | 348.00 | 338.00 | 346.00 | 346.00 | 0.58% | 4,972,500 |
| Mar 5, 2026 | 346.00 | 350.00 | 338.00 | 344.00 | 344.00 | 0.58% | 5,920,700 |
| Mar 4, 2026 | 358.00 | 362.00 | 334.00 | 342.00 | 342.00 | -1.72% | 29,380,700 |
| Mar 3, 2026 | 338.00 | 350.00 | 336.00 | 348.00 | 348.00 | 4.82% | 15,726,200 |
| Mar 2, 2026 | 326.00 | 338.00 | 326.00 | 332.00 | 332.00 | 1.84% | 8,024,600 |
| Feb 27, 2026 | 326.00 | 330.00 | 322.00 | 326.00 | 326.00 | - | 1,453,500 |
| Feb 26, 2026 | 326.00 | 332.00 | 322.00 | 326.00 | 326.00 | - | 2,993,500 |
| Feb 25, 2026 | 324.00 | 328.00 | 324.00 | 326.00 | 326.00 | 0.62% | 1,412,900 |
| Feb 24, 2026 | 330.00 | 332.00 | 324.00 | 324.00 | 324.00 | -1.22% | 2,017,300 |
| Feb 23, 2026 | 326.00 | 330.00 | 320.00 | 328.00 | 328.00 | - | 3,637,700 |
| Feb 20, 2026 | 334.00 | 334.00 | 326.00 | 328.00 | 328.00 | -0.61% | 2,400,000 |
| Feb 19, 2026 | 330.00 | 336.00 | 328.00 | 330.00 | 330.00 | 1.23% | 4,575,500 |
| Feb 18, 2026 | 324.00 | 330.00 | 322.00 | 326.00 | 326.00 | 0.62% | 3,438,500 |
| Feb 13, 2026 | 322.00 | 326.00 | 322.00 | 324.00 | 324.00 | - | 868,200 |
| Feb 12, 2026 | 326.00 | 328.00 | 320.00 | 324.00 | 324.00 | -0.61% | 2,838,700 |
| Feb 11, 2026 | 324.00 | 326.00 | 322.00 | 326.00 | 326.00 | 0.62% | 2,385,600 |
| Feb 10, 2026 | 318.00 | 324.00 | 318.00 | 324.00 | 324.00 | 1.89% | 2,402,000 |
| Feb 9, 2026 | 320.00 | 322.00 | 316.00 | 318.00 | 318.00 | -0.63% | 1,302,900 |
| Feb 6, 2026 | 322.00 | 322.00 | 314.00 | 320.00 | 320.00 | -1.23% | 3,606,400 |
| Feb 5, 2026 | 324.00 | 326.00 | 320.00 | 324.00 | 324.00 | - | 4,696,400 |
| Feb 4, 2026 | 328.00 | 328.00 | 322.00 | 324.00 | 324.00 | -1.22% | 2,538,900 |
| Feb 3, 2026 | 318.00 | 328.00 | 316.00 | 328.00 | 328.00 | 3.80% | 2,744,300 |
| Feb 2, 2026 | 330.00 | 332.00 | 316.00 | 316.00 | 316.00 | -3.66% | 6,194,800 |
| Jan 30, 2026 | 322.00 | 336.00 | 322.00 | 328.00 | 328.00 | 1.86% | 4,641,800 |
| Jan 29, 2026 | 326.00 | 326.00 | 278.00 | 322.00 | 322.00 | -1.23% | 11,712,600 |
| Jan 28, 2026 | 338.00 | 338.00 | 318.00 | 326.00 | 326.00 | -5.23% | 14,511,400 |
| Jan 27, 2026 | 346.00 | 346.00 | 340.00 | 344.00 | 344.00 | -0.58% | 2,754,800 |
| Jan 26, 2026 | 348.00 | 352.00 | 342.00 | 346.00 | 346.00 | -0.57% | 5,650,700 |
| Jan 23, 2026 | 348.00 | 350.00 | 338.00 | 348.00 | 348.00 | - | 7,938,600 |
| Jan 22, 2026 | 344.00 | 352.00 | 344.00 | 348.00 | 348.00 | 1.16% | 4,942,100 |
| Jan 21, 2026 | 352.00 | 354.00 | 342.00 | 344.00 | 344.00 | -2.27% | 5,872,100 |
| Jan 20, 2026 | 356.00 | 360.00 | 352.00 | 352.00 | 352.00 | -1.12% | 5,662,600 |
| Jan 19, 2026 | 366.00 | 370.00 | 352.00 | 356.00 | 356.00 | -1.66% | 10,206,700 |
| Jan 15, 2026 | 352.00 | 366.00 | 350.00 | 362.00 | 362.00 | 3.43% | 13,592,900 |
| Jan 14, 2026 | 348.00 | 356.00 | 348.00 | 350.00 | 350.00 | 1.16% | 5,506,900 |
| Jan 13, 2026 | 350.00 | 354.00 | 342.00 | 346.00 | 346.00 | -1.14% | 5,613,900 |
| Jan 12, 2026 | 350.00 | 358.00 | 340.00 | 350.00 | 350.00 | - | 15,040,200 |
| Jan 9, 2026 | 352.00 | 356.00 | 348.00 | 350.00 | 350.00 | - | 4,515,300 |
| Jan 8, 2026 | 364.00 | 366.00 | 348.00 | 350.00 | 350.00 | -3.85% | 8,808,700 |
| Jan 7, 2026 | 354.00 | 370.00 | 354.00 | 364.00 | 364.00 | 4.60% | 22,110,200 |
| Jan 6, 2026 | 340.00 | 348.00 | 340.00 | 348.00 | 348.00 | 1.16% | 7,358,100 |
| Jan 5, 2026 | 338.00 | 348.00 | 338.00 | 344.00 | 344.00 | 2.38% | 6,806,800 |
| Jan 2, 2026 | 334.00 | 338.00 | 332.00 | 336.00 | 336.00 | 0.60% | 3,952,700 |
| Dec 30, 2025 | 336.00 | 338.00 | 332.00 | 334.00 | 334.00 | -0.60% | 3,461,500 |
| Dec 29, 2025 | 326.00 | 336.00 | 324.00 | 336.00 | 336.00 | 3.07% | 7,671,700 |
| Dec 24, 2025 | 330.00 | 330.00 | 324.00 | 326.00 | 326.00 | -1.21% | 6,893,600 |
| Dec 23, 2025 | 340.00 | 340.00 | 324.00 | 330.00 | 330.00 | -6.25% | 15,092,200 |
| Dec 22, 2025 | 350.00 | 356.00 | 346.00 | 352.00 | 335.00 | 0.57% | 15,635,800 |
| Dec 19, 2025 | 350.00 | 368.00 | 348.00 | 350.00 | 333.10 | - | 16,486,500 |
| Dec 18, 2025 | 354.00 | 358.00 | 348.00 | 350.00 | 333.10 | -1.13% | 10,801,500 |
| Dec 17, 2025 | 346.00 | 354.00 | 344.00 | 354.00 | 336.90 | 2.31% | 12,234,100 |
| Dec 16, 2025 | 354.00 | 356.00 | 340.00 | 346.00 | 329.29 | -2.26% | 10,466,000 |
| Dec 15, 2025 | 326.00 | 378.00 | 324.00 | 354.00 | 336.90 | 9.26% | 57,767,500 |
| Dec 12, 2025 | 326.00 | 330.00 | 322.00 | 324.00 | 308.35 | -0.61% | 6,996,500 |
| Dec 11, 2025 | 330.00 | 334.00 | 324.00 | 326.00 | 310.26 | -1.81% | 5,230,100 |
| Dec 10, 2025 | 334.00 | 336.00 | 330.00 | 332.00 | 315.97 | 0.61% | 4,941,700 |
| Dec 9, 2025 | 328.00 | 332.00 | 326.00 | 330.00 | 314.06 | 0.61% | 3,776,600 |
| Dec 8, 2025 | 326.00 | 328.00 | 324.00 | 328.00 | 312.16 | 0.61% | 2,519,100 |
| Dec 5, 2025 | 326.00 | 328.00 | 324.00 | 326.00 | 310.26 | 0.62% | 1,379,500 |
| Dec 4, 2025 | 326.00 | 326.00 | 322.00 | 324.00 | 308.35 | -0.61% | 4,208,900 |
| Dec 3, 2025 | 326.00 | 326.00 | 324.00 | 326.00 | 310.26 | - | 1,319,200 |
| Dec 2, 2025 | 326.00 | 328.00 | 324.00 | 326.00 | 310.26 | - | 2,207,800 |
| Dec 1, 2025 | 326.00 | 328.00 | 324.00 | 326.00 | 310.26 | - | 1,744,700 |
| Nov 28, 2025 | 330.00 | 332.00 | 324.00 | 326.00 | 310.26 | -0.61% | 1,409,600 |
| Nov 27, 2025 | 326.00 | 336.00 | 324.00 | 328.00 | 312.16 | 0.61% | 6,098,600 |
| Nov 26, 2025 | 328.00 | 330.00 | 324.00 | 326.00 | 310.26 | -0.61% | 3,052,700 |
| Nov 25, 2025 | 332.00 | 332.00 | 328.00 | 328.00 | 312.16 | -1.20% | 1,855,700 |
| Nov 24, 2025 | 336.00 | 336.00 | 330.00 | 332.00 | 315.97 | -1.19% | 4,413,500 |
| Nov 21, 2025 | 338.00 | 344.00 | 334.00 | 336.00 | 319.77 | - | 4,099,800 |
| Nov 20, 2025 | 328.00 | 342.00 | 322.00 | 336.00 | 319.77 | 3.07% | 18,525,400 |
| Nov 19, 2025 | 326.00 | 326.00 | 322.00 | 326.00 | 310.26 | - | 1,706,000 |
| Nov 18, 2025 | 328.00 | 328.00 | 322.00 | 326.00 | 310.26 | -0.61% | 3,326,200 |
| Nov 17, 2025 | 326.00 | 328.00 | 322.00 | 328.00 | 312.16 | 0.61% | 3,596,500 |
| Nov 14, 2025 | 326.00 | 326.00 | 322.00 | 326.00 | 310.26 | - | 2,539,500 |
| Nov 13, 2025 | 326.00 | 326.00 | 322.00 | 326.00 | 310.26 | 0.62% | 2,463,300 |
| Nov 12, 2025 | 328.00 | 328.00 | 322.00 | 324.00 | 308.35 | - | 4,107,200 |
| Nov 11, 2025 | 326.00 | 326.00 | 322.00 | 324.00 | 308.35 | -0.61% | 3,444,000 |
| Nov 10, 2025 | 326.00 | 328.00 | 322.00 | 326.00 | 310.26 | - | 4,842,300 |
| Nov 7, 2025 | 326.00 | 330.00 | 324.00 | 326.00 | 310.26 | 1.24% | 3,010,800 |
| Nov 6, 2025 | 326.00 | 328.00 | 322.00 | 322.00 | 306.45 | -1.23% | 2,576,600 |
| Nov 5, 2025 | 322.00 | 330.00 | 322.00 | 326.00 | 310.26 | 1.24% | 5,463,900 |
| Nov 4, 2025 | 326.00 | 330.00 | 320.00 | 322.00 | 306.45 | -1.23% | 7,903,800 |
| Nov 3, 2025 | 326.00 | 328.00 | 322.00 | 326.00 | 310.26 | - | 4,694,800 |
| Oct 31, 2025 | 336.00 | 338.00 | 324.00 | 326.00 | 310.26 | -2.40% | 7,333,600 |
| Oct 30, 2025 | 332.00 | 336.00 | 328.00 | 334.00 | 317.87 | 0.60% | 6,295,900 |
| Oct 29, 2025 | 330.00 | 348.00 | 328.00 | 332.00 | 315.97 | 3.11% | 19,483,600 |
| Oct 28, 2025 | 322.00 | 324.00 | 318.00 | 322.00 | 306.45 | - | 6,340,200 |
| Oct 27, 2025 | 358.00 | 360.00 | 316.00 | 322.00 | 306.45 | -12.97% | 55,030,200 |
| Oct 24, 2025 | 366.00 | 384.00 | 360.00 | 370.00 | 352.13 | 1.09% | 8,364,000 |
| Oct 23, 2025 | 374.00 | 376.00 | 362.00 | 366.00 | 348.32 | -1.61% | 6,403,800 |
| Oct 22, 2025 | 376.00 | 380.00 | 372.00 | 372.00 | 354.03 | -1.06% | 3,761,800 |
| Oct 21, 2025 | 376.00 | 384.00 | 372.00 | 376.00 | 357.84 | - | 6,534,400 |
| Oct 20, 2025 | 374.00 | 382.00 | 370.00 | 376.00 | 357.84 | 0.53% | 7,294,500 |
| Oct 17, 2025 | 392.00 | 394.00 | 362.00 | 374.00 | 355.94 | -4.10% | 13,587,400 |
| Oct 16, 2025 | 386.00 | 402.00 | 384.00 | 390.00 | 371.16 | 1.56% | 15,760,300 |
| Oct 15, 2025 | 402.00 | 406.00 | 374.00 | 384.00 | 365.45 | -3.52% | 28,799,600 |
| Oct 14, 2025 | 400.00 | 428.00 | 382.00 | 398.00 | 378.78 | 1.53% | 71,042,100 |
| Oct 13, 2025 | 344.00 | 408.00 | 340.00 | 392.00 | 373.07 | 13.95% | 78,662,400 |
| Oct 10, 2025 | 344.00 | 358.00 | 338.00 | 344.00 | 327.39 | 0.58% | 7,952,200 |