Jakarta - Delayed Quote
IDR
PT Resource Alam Indonesia Tbk (KKGI.JK)
282.00
-8.00
(-2.76%)
At close: 4:04:18 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
288.00
294.00
280.00
282.00
282.00
2,375,800
Nov 2, 2026
290.00
290.00
282.00
290.00
290.00
1,115,400
Oct 30, 2026
282.00
294.00
274.00
290.00
290.00
2,704,000
Oct 29, 2026
290.00
292.00
282.00
282.00
282.00
1,314,600
Oct 28, 2026
292.00
294.00
288.00
288.00
288.00
2,660,100
Oct 27, 2026
302.00
304.00
292.00
294.00
294.00
4,225,200
Oct 26, 2026
298.00
304.00
292.00
304.00
304.00
5,478,200
Oct 23, 2026
288.00
304.00
288.00
296.00
296.00
8,319,600
Oct 22, 2026
282.00
294.00
278.00
286.00
286.00
3,440,000
Oct 21, 2026
290.00
290.00
274.00
282.00
282.00
3,361,400
Oct 20, 2026
274.00
292.00
270.00
288.00
288.00
5,850,500
Oct 19, 2026
264.00
270.00
248.00
264.00
264.00
8,942,800
Oct 16, 2026
288.00
288.00
248.00
264.00
264.00
8,746,700
Oct 15, 2026
294.00
298.00
290.00
290.00
290.00
3,996,300
Oct 14, 2026
294.00
296.00
290.00
294.00
294.00
2,312,500
Oct 13, 2026
290.00
294.00
288.00
294.00
294.00
1,541,500
Oct 12, 2026
298.00
298.00
288.00
290.00
290.00
2,692,600
Oct 9, 2026
292.00
298.00
286.00
298.00
298.00
1,676,600
Oct 8, 2026
298.00
302.00
290.00
292.00
292.00
2,311,500
Oct 7, 2026
300.00
306.00
296.00
298.00
298.00
2,076,600
Oct 6, 2026
292.00
302.00
290.00
300.00
300.00
2,042,400
Oct 5, 2026
288.00
296.00
286.00
292.00
292.00
2,291,400
Oct 2, 2026
288.00
292.00
284.00
286.00
286.00
3,301,600
Oct 1, 2026
294.00
294.00
286.00
288.00
288.00
1,816,100
Sep 30, 2026
288.00
300.00
288.00
294.00
294.00
4,270,600
Sep 29, 2026
284.00
288.00
274.00
288.00
288.00
4,683,000
Sep 28, 2026
296.00
296.00
284.00
286.00
286.00
8,383,900
Sep 25, 2026
304.00
304.00
298.00
300.00
300.00
6,965,200
Sep 24, 2026
20
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
310.00
312.00
304.00
304.00
304.00
9,456,300
Sep 23, 2026
328.00
330.00
326.00
330.00
310.00
14,157,900
Sep 22, 2026
330.00
330.00
324.00
328.00
308.12
14,060,300
Sep 21, 2026
326.00
332.00
326.00
330.00
310.00
12,190,800
Sep 18, 2026
318.00
336.00
316.00
324.00
304.36
34,517,000
Sep 17, 2026
306.00
314.00
304.00
312.00
293.09
4,643,900
Sep 16, 2026
316.00
318.00
298.00
306.00
287.45
8,804,500
Sep 15, 2026
308.00
322.00
304.00
316.00
296.85
8,490,200
Sep 14, 2026
302.00
310.00
300.00
304.00
285.58
3,630,700
Sep 11, 2026
306.00
306.00
298.00
302.00
283.70
2,440,200
Sep 10, 2026
310.00
312.00
302.00
302.00
283.70
2,296,900
Sep 9, 2026
312.00
312.00
304.00
308.00
289.33
3,453,500
Sep 8, 2026
316.00
318.00
310.00
312.00
293.09
3,574,700
Sep 7, 2026
302.00
314.00
302.00
314.00
294.97
4,444,500
Sep 4, 2026
304.00
308.00
302.00
302.00
283.70
2,511,600
Sep 3, 2026
296.00
306.00
292.00
300.00
281.82
3,539,300
Sep 2, 2026
290.00
300.00
290.00
294.00
276.18
6,931,000
Sep 1, 2026
286.00
290.00
282.00
288.00
270.55
3,990,500
Aug 31, 2026
280.00
286.00
280.00
284.00
266.79
3,005,400
Aug 28, 2026
280.00
284.00
278.00
278.00
261.15
2,847,700
Aug 27, 2026
282.00
282.00
272.00
278.00
261.15
5,169,500
Aug 26, 2026
292.00
294.00
280.00
282.00
264.91
3,251,000
Aug 24, 2026
284.00
294.00
280.00
292.00
274.30
4,474,200
Aug 21, 2026
284.00
284.00
280.00
282.00
264.91
1,292,600
Aug 20, 2026
278.00
282.00
274.00
278.00
261.15
997,800
Aug 19, 2026
276.00
280.00
274.00
278.00
261.15
1,270,000
Aug 18, 2026
276.00
278.00
274.00
276.00
259.27
1,077,500
Aug 14, 2026
274.00
276.00
272.00
274.00
257.39
707,400
Aug 13, 2026
274.00
276.00
272.00
274.00
257.39
762,000
Aug 12, 2026
276.00
276.00
272.00
274.00
257.39
408,200
Aug 11, 2026
278.00
282.00
272.00
274.00
257.39
922,300
Aug 10, 2026
282.00
284.00
274.00
278.00
261.15
2,168,800
Aug 7, 2026
270.00
282.00
268.00
280.00
263.03
1,641,600
Aug 6, 2026
274.00
274.00
266.00
270.00
253.64
2,546,000
Aug 5, 2026
276.00
280.00
274.00
274.00
257.39
937,400
Aug 4, 2026
276.00
278.00
272.00
274.00
257.39
393,900
Aug 3, 2026
276.00
276.00
270.00
276.00
259.27
1,794,300
Jul 31, 2026
272.00
278.00
268.00
276.00
259.27
377,600
Jul 30, 2026
274.00
274.00
272.00
272.00
255.52
299,100
Jul 29, 2026
278.00
282.00
264.00
272.00
255.52
652,500
Jul 28, 2026
278.00
280.00
266.00
272.00
255.52
988,300
Jul 27, 2026
278.00
286.00
274.00
276.00
259.27
876,900
Jul 24, 2026
284.00
284.00
270.00
276.00
259.27
1,123,600
Jul 23, 2026
278.00
286.00
276.00
284.00
266.79
681,700
Jul 22, 2026
282.00
284.00
278.00
278.00
261.15
573,100
Jul 21, 2026
280.00
284.00
278.00
280.00
263.03
1,466,500
Jul 20, 2026
278.00
282.00
276.00
278.00
261.15
705,900
Jul 17, 2026
278.00
282.00
276.00
278.00
261.15
506,500
Jul 16, 2026
274.00
286.00
270.00
278.00
261.15
3,935,200
Jul 15, 2026
270.00
276.00
264.00
272.00
255.52
732,800
Jul 14, 2026
264.00
274.00
262.00
268.00
251.76
783,400
Jul 13, 2026
262.00
268.00
256.00
264.00
248.00
580,400
Jul 10, 2026
258.00
264.00
252.00
262.00
246.12
500,000
Jul 9, 2026
258.00
260.00
254.00
256.00
240.48
367,600
Jul 8, 2026
260.00
260.00
254.00
258.00
242.36
478,000
Jul 7, 2026
260.00
260.00
258.00
260.00
244.24
330,700
Jul 6, 2026
260.00
264.00
256.00
258.00
242.36
559,800
Jul 3, 2026
258.00
264.00
256.00
258.00
242.36
731,900
Jul 2, 2026
250.00
258.00
246.00
256.00
240.48
897,400
Jul 1, 2026
250.00
254.00
238.00
250.00
234.85
1,353,600
Jun 30, 2026
250.00
256.00
244.00
250.00
234.85
1,375,000
Jun 29, 2026
12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
266.00
266.00
254.00
256.00
240.48
1,608,000
Jun 26, 2026
268.00
272.00
260.00
266.00
238.61
1,658,900
Jun 25, 2026
268.00
276.00
264.00
272.00
243.99
1,341,700
Jun 24, 2026
280.00
282.00
264.00
270.00
242.19
1,479,300
Jun 23, 2026
284.00
286.00
276.00
280.00
251.16
950,100
Jun 22, 2026
286.00
288.00
280.00
282.00
252.96
556,200
Jun 19, 2026
286.00
288.00
284.00
286.00
256.55
556,700
Jun 18, 2026
288.00
290.00
278.00
286.00
256.55
954,700
Jun 17, 2026
284.00
292.00
280.00
286.00
256.55
834,500
Jun 15, 2026
282.00
296.00
278.00
284.00
254.75
3,064,000
Jun 12, 2026
266.00
284.00
264.00
280.00
251.16
1,952,600
Jun 11, 2026
266.00
270.00
254.00
264.00
236.81
869,300
Jun 10, 2026
246.00
268.00
246.00
266.00
238.61
1,135,300
Jun 9, 2026
220.00
246.00
202.00
246.00
220.67
3,307,400
Jun 8, 2026
242.00
242.00
216.00
220.00
197.34
3,590,500
Jun 5, 2026
256.00
260.00
240.00
244.00
218.87
1,017,100
Jun 4, 2026
264.00
268.00
244.00
256.00
229.64
3,560,400
Jun 3, 2026
290.00
292.00
256.00
264.00
236.81
3,203,100
Jun 2, 2026
290.00
292.00
286.00
288.00
258.34
873,600
May 29, 2026
288.00
294.00
286.00
286.00
256.55
1,276,800
May 26, 2026
282.00
286.00
280.00
286.00
256.55
633,600
May 25, 2026
274.00
284.00
274.00
282.00
252.96
1,223,800
May 22, 2026
270.00
276.00
260.00
272.00
243.99
1,768,400
May 21, 2026
286.00
290.00
250.00
270.00
242.19
3,570,100
May 20, 2026
296.00
296.00
282.00
286.00
256.55
2,459,900
May 19, 2026
306.00
308.00
288.00
296.00
265.52
3,254,100
May 18, 2026
308.00
308.00
296.00
304.00
272.69
4,404,600
May 13, 2026
314.00
314.00
308.00
308.00
276.28
2,176,700
May 12, 2026
314.00
316.00
308.00
312.00
279.87
2,357,300
May 11, 2026
316.00
316.00
306.00
314.00
281.66
3,705,200
May 8, 2026
318.00
318.00
312.00
316.00
283.46
3,039,500
May 7, 2026
316.00
318.00
310.00
318.00
285.25
3,625,800
May 6, 2026
316.00
318.00
310.00
316.00
283.46
1,642,700
May 5, 2026
318.00
318.00
312.00
318.00
285.25
1,193,200
May 4, 2026
318.00
320.00
312.00
316.00
283.46
2,133,400
Apr 30, 2026
320.00
322.00
310.00
316.00
283.46
2,989,100
Apr 29, 2026
320.00
322.00
314.00
320.00
287.04
1,834,600
Apr 28, 2026
322.00
322.00
314.00
320.00
287.04
2,719,200
Apr 27, 2026
320.00
320.00
310.00
320.00
287.04
1,857,300
Apr 24, 2026
324.00
326.00
314.00
318.00
285.25
3,452,400
Apr 23, 2026
328.00
328.00
322.00
322.00
288.84
2,858,200
Apr 22, 2026
320.00
328.00
320.00
326.00
292.43
2,779,200
Apr 21, 2026
320.00
324.00
318.00
322.00
288.84
1,971,400
Apr 20, 2026
324.00
326.00
320.00
320.00
287.04
1,507,400
Apr 17, 2026
324.00
324.00
320.00
322.00
288.84
2,121,900
Apr 16, 2026
322.00
326.00
318.00
322.00
288.84
2,404,500
Apr 15, 2026
324.00
326.00
318.00
322.00
288.84
5,815,100
Apr 14, 2026
320.00
326.00
320.00
326.00
292.43
2,186,500
Apr 13, 2026
314.00
320.00
310.00
320.00
287.04
4,163,500
Apr 10, 2026
316.00
316.00
308.00
314.00
281.66
3,534,500
Apr 9, 2026
314.00
316.00
308.00
314.00
281.66
2,702,300
Apr 8, 2026
302.00
318.00
302.00
310.00
278.07
8,686,300
Apr 7, 2026
344.00
346.00
296.00
306.00
274.49
24,625,800
Apr 6, 2026
344.00
348.00
338.00
344.00
308.57
3,376,500
Apr 2, 2026
346.00
350.00
340.00
344.00
308.57
4,544,500
Apr 1, 2026
362.00
364.00
346.00
352.00
315.75
5,556,900
Mar 31, 2026
370.00
374.00
358.00
358.00
321.13
4,645,900
Mar 30, 2026
358.00
372.00
352.00
368.00
330.10
11,249,700
Mar 27, 2026
360.00
364.00
346.00
356.00
319.34
5,021,400
Mar 26, 2026
360.00
364.00
348.00
354.00
317.54
5,367,900
Mar 25, 2026
328.00
360.00
328.00
358.00
321.13
10,224,300
Mar 17, 2026
348.00
350.00
324.00
326.00
292.43
17,084,200
Mar 16, 2026
350.00
356.00
330.00
348.00
312.16
8,915,200
Mar 13, 2026
354.00
360.00
340.00
348.00
312.16
6,555,300
Mar 12, 2026
346.00
360.00
344.00
350.00
313.96
11,078,000
Mar 11, 2026
362.00
364.00
340.00
346.00
310.37
12,539,200
Mar 10, 2026
380.00
380.00
354.00
362.00
324.72
32,456,800
Mar 9, 2026
350.00
394.00
340.00
384.00
344.45
70,761,900
Mar 6, 2026
340.00
348.00
338.00
346.00
310.37
4,972,500
Mar 5, 2026
346.00
350.00
338.00
344.00
308.57
5,908,200
Mar 4, 2026
358.00
362.00
334.00
342.00
306.78
29,380,700
Mar 3, 2026
338.00
350.00
336.00
348.00
312.16
15,726,200
Mar 2, 2026
326.00
338.00
326.00
332.00
297.81
8,024,600
Feb 27, 2026
326.00
330.00
322.00
326.00
292.43
1,453,500
Feb 26, 2026
326.00
332.00
322.00
326.00
292.43
2,993,500
Feb 25, 2026
324.00
328.00
324.00
326.00
292.43
1,412,900
Feb 24, 2026
330.00
332.00
324.00
324.00
290.63
2,017,300
Feb 23, 2026
326.00
330.00
320.00
328.00
294.22
3,629,100
Feb 20, 2026
334.00
334.00
326.00
328.00
294.22
2,400,000
Feb 19, 2026
330.00
336.00
328.00
330.00
296.02
4,575,500
Feb 18, 2026
324.00
330.00
322.00
326.00
292.43
3,438,500
Feb 13, 2026
322.00
326.00
322.00
324.00
290.63
868,200
Feb 12, 2026
326.00
328.00
320.00
324.00
290.63
2,838,700
Feb 11, 2026
324.00
326.00
322.00
326.00
292.43
2,385,600
Feb 10, 2026
318.00
324.00
318.00
324.00
290.63
2,402,000
Feb 9, 2026
320.00
322.00
316.00
318.00
285.25
1,302,900
Feb 6, 2026
322.00
322.00
314.00
320.00
287.04
3,606,400
Feb 5, 2026
324.00
326.00
320.00
324.00
290.63
4,696,400
Feb 4, 2026
328.00
328.00
322.00
324.00
290.63
2,538,900
Feb 3, 2026
318.00
328.00
316.00
328.00
294.22
2,744,300
Feb 2, 2026
330.00
332.00
316.00
316.00
283.46
6,194,800
Jan 30, 2026
322.00
336.00
322.00
328.00
294.22
4,641,800
Jan 29, 2026
326.00
326.00
278.00
322.00
288.84
11,712,600
Jan 28, 2026
338.00
338.00
318.00
326.00
292.43
14,511,400
Jan 27, 2026
346.00
346.00
340.00
344.00
308.57
2,754,800
Jan 26, 2026
348.00
352.00
342.00
346.00
310.37
5,650,700
Jan 23, 2026
348.00
350.00
338.00
348.00
312.16
7,938,600
Jan 22, 2026
344.00
352.00
344.00
348.00
312.16
4,942,100
Jan 21, 2026
352.00
354.00
342.00
344.00
308.57
5,872,100
Jan 20, 2026
356.00
360.00
352.00
352.00
315.75
5,662,600
Jan 19, 2026
366.00
370.00
352.00
356.00
319.34
10,206,700
Jan 15, 2026
352.00
366.00
350.00
362.00
324.72
13,592,900
Jan 14, 2026
348.00
356.00
348.00
350.00
313.96
5,506,900
Jan 13, 2026
350.00
354.00
342.00
346.00
310.37
5,613,900
Jan 12, 2026
350.00
358.00
340.00
350.00
313.96
15,040,200
Jan 9, 2026
352.00
356.00
348.00
350.00
313.96
4,515,300
Jan 8, 2026
364.00
366.00
348.00
350.00
313.96
8,808,700
Jan 7, 2026
354.00
370.00
354.00
364.00
326.51
22,121,200
Jan 6, 2026
340.00
348.00
340.00
348.00
312.16
7,358,100
Jan 5, 2026
338.00
348.00
338.00
344.00
308.57
6,806,800
Jan 2, 2026
334.00
338.00
332.00
336.00
301.40
3,952,700
Dec 30, 2025
336.00
338.00
332.00
334.00
299.60
3,461,500
Dec 29, 2025
326.00
336.00
324.00
336.00
301.40
7,671,700
Dec 24, 2025
330.00
330.00
324.00
326.00
292.43
6,893,600
Dec 23, 2025
17
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
340.00
340.00
324.00
330.00
296.02
15,092,200
Dec 22, 2025
350.00
356.00
346.00
352.00
300.50
15,635,800
Dec 19, 2025
350.00
368.00
348.00
350.00
298.79
16,486,500
Dec 18, 2025
354.00
358.00
348.00
350.00
298.79
10,801,500
Dec 17, 2025
346.00
354.00
344.00
354.00
302.21
12,234,100
Dec 16, 2025
354.00
356.00
340.00
346.00
295.38
10,466,000
Dec 15, 2025
326.00
378.00
324.00
354.00
302.21
57,767,500
Dec 12, 2025
326.00
330.00
322.00
324.00
276.60
6,996,500
Dec 11, 2025
330.00
334.00
324.00
326.00
278.30
5,230,100
Dec 10, 2025
334.00
336.00
330.00
332.00
283.43
4,941,700
Dec 9, 2025
328.00
332.00
326.00
330.00
281.72
3,776,600
Dec 8, 2025
326.00
328.00
324.00
328.00
280.01
2,519,100
Dec 5, 2025
326.00
328.00
324.00
326.00
278.30
1,379,500
Dec 4, 2025
326.00
326.00
322.00
324.00
276.60
4,208,900
Dec 3, 2025
326.00
326.00
324.00
326.00
278.30
1,319,200
Dec 2, 2025
326.00
328.00
324.00
326.00
278.30
2,207,800
Dec 1, 2025
326.00
328.00
324.00
326.00
278.30
1,744,700
Nov 28, 2025
330.00
332.00
324.00
326.00
278.30
1,409,600
Nov 27, 2025
326.00
336.00
324.00
328.00
280.01
6,098,600
Nov 26, 2025
328.00
330.00
324.00
326.00
278.30
3,052,700
Nov 25, 2025
332.00
332.00
328.00
328.00
280.01
1,855,700
Nov 24, 2025
336.00
336.00
330.00
332.00
283.43
4,413,500
Nov 21, 2025
338.00
344.00
334.00
336.00
286.84
4,099,800
Nov 20, 2025
328.00
342.00
322.00
336.00
286.84
18,525,400
Nov 19, 2025
326.00
326.00
322.00
326.00
278.30
1,706,000
Nov 18, 2025
328.00
328.00
322.00
326.00
278.30
3,326,200
Nov 17, 2025
326.00
328.00
322.00
328.00
280.01
3,596,500
Nov 14, 2025
326.00
326.00
322.00
326.00
278.30
2,539,500
Nov 13, 2025
326.00
326.00
322.00
326.00
278.30
2,463,300
Nov 12, 2025
328.00
328.00
322.00
324.00
276.60
4,107,200
Nov 11, 2025
326.00
326.00
322.00
324.00
276.60
3,444,000
Nov 10, 2025
326.00
328.00
322.00
326.00
278.30
4,842,300
Nov 7, 2025
326.00
330.00
324.00
326.00
278.30
3,010,800
Nov 6, 2025
326.00
328.00
322.00
322.00
274.89
2,576,600
Nov 5, 2025
322.00
330.00
322.00
326.00
278.30
5,463,900
Nov 4, 2025
326.00
330.00
320.00
322.00
274.89
7,903,800
Nov 3, 2025
326.00
328.00
322.00
326.00
278.30
4,694,800
