PT Resource Alam Indonesia Tbk (IDX:KKGI)
Indonesia
· Delayed Price · Currency is IDR 318.00
-2.00 (-0.63%)
Apr 29, 2026, 9:20 AM WIB
IDX:KKGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,037,400 |
| 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 |
| 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 |