Advertisement
U.S. Markets closed

PT Resource Alam Indonesia Tbk (KKGI.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
332.00-2.00 (-0.60%)
At close: 04:14PM WIB
Advertisement
Time Period:
Mar 30, 2023 - Mar 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024334.00336.00324.00332.00332.003,042,400
Mar 27, 2024366.00366.00286.00334.00334.008,543,400
Mar 26, 2024366.00366.00362.00364.00364.001,416,400
Mar 25, 2024368.00368.00362.00364.00364.001,977,000
Mar 22, 2024362.00368.00362.00366.00366.001,374,100
Mar 21, 2024360.00366.00360.00362.00362.001,809,500
Mar 20, 2024360.00364.00358.00360.00360.00948,100
Mar 19, 2024366.00368.00360.00360.00360.001,278,900
Mar 18, 2024360.00364.00358.00364.00364.001,831,100
Mar 15, 2024362.00364.00356.00360.00360.00715,000
Mar 14, 2024358.00362.00356.00360.00360.00720,300
Mar 13, 2024362.00364.00354.00356.00356.001,636,500
Mar 08, 2024366.00368.00360.00362.00362.00980,300
Mar 07, 2024354.00366.00352.00366.00366.004,584,600
Mar 06, 2024354.00358.00350.00354.00354.00685,300
Mar 05, 2024350.00358.00346.00354.00354.001,750,200
Mar 04, 2024354.00354.00346.00352.00352.001,405,300
Mar 01, 2024354.00354.00348.00352.00352.00734,900
Feb 29, 2024348.00354.00348.00352.00352.001,132,900
Feb 28, 2024348.00352.00344.00350.00350.00552,000
Feb 27, 2024350.00352.00346.00346.00346.001,686,000
Feb 26, 2024352.00354.00350.00350.00350.00321,600
Feb 23, 2024348.00350.00344.00350.00350.001,243,100
Feb 22, 2024348.00358.00344.00348.00348.001,254,500
Feb 21, 2024352.00354.00346.00348.00348.001,534,900
Feb 20, 2024352.00354.00350.00352.00352.00544,800
Feb 19, 2024352.00354.00350.00352.00352.00384,100
Feb 16, 2024354.00356.00352.00352.00352.00401,400
Feb 15, 2024352.00356.00350.00354.00354.001,674,200
Feb 13, 2024354.00356.00348.00352.00352.002,515,000
Feb 12, 2024354.00356.00350.00354.00354.00913,200
Feb 07, 2024354.00358.00348.00354.00354.001,892,600
Feb 06, 2024358.00362.00352.00354.00354.001,656,300
Feb 05, 2024360.00364.00358.00358.00358.001,230,800
Feb 02, 2024364.00366.00360.00360.00360.00573,100
Feb 01, 2024364.00368.00362.00364.00364.00299,300
Jan 31, 2024364.00370.00364.00364.00364.00818,600
Jan 30, 2024364.00372.00358.00364.00364.00868,600
Jan 29, 2024362.00366.00360.00360.00360.001,085,300
Jan 26, 2024366.00366.00360.00360.00360.001,122,100
Jan 25, 2024362.00370.00362.00366.00366.00474,500
Jan 24, 2024366.00370.00360.00362.00362.001,499,400
Jan 23, 2024368.00370.00364.00366.00366.00942,800
Jan 22, 2024374.00376.00364.00370.00370.001,294,800
Jan 19, 2024378.00378.00372.00374.00374.00832,600
Jan 18, 2024376.00380.00372.00378.00378.001,210,500
Jan 17, 2024380.00380.00372.00376.00376.003,367,600
Jan 16, 2024382.00384.00378.00380.00380.001,666,400
Jan 15, 2024380.00384.00376.00382.00382.002,075,400
Jan 12, 2024376.00380.00372.00380.00380.001,790,600
Jan 11, 2024374.00380.00372.00376.00376.002,221,700
Jan 10, 2024374.00380.00370.00376.00376.001,998,800
Jan 09, 2024378.00378.00372.00374.00374.00640,900
Jan 08, 2024376.00382.00374.00378.00378.001,374,800
Jan 05, 2024380.00386.00376.00376.00376.001,778,600
Jan 04, 2024372.00382.00372.00380.00380.003,236,300
Jan 03, 2024378.00378.00370.00372.00372.001,403,800
Jan 02, 2024368.00380.00366.00378.00378.001,781,200
Dec 29, 2023368.00368.00364.00368.00368.001,125,900
Dec 28, 2023366.00370.00360.00368.00368.001,805,500
Dec 27, 2023368.00368.00360.00364.00364.001,332,400
Dec 22, 2023362.00368.00362.00368.00368.00932,700
Dec 21, 2023364.00366.00360.00362.00362.00993,000
Dec 20, 2023362.00364.00358.00362.00362.002,255,700
Dec 19, 2023362.00366.00356.00360.00360.001,343,300
Dec 18, 2023370.00370.00358.00362.00362.002,088,600
Dec 15, 2023357.14362.93355.21359.07359.072,242,214
Dec 14, 2023351.35359.07349.42355.21355.212,025,898
Dec 13, 2023359.07361.00349.42351.35351.352,294,429
Dec 12, 2023362.93370.66355.21359.07359.073,679,457
Dec 11, 2023368.73370.66355.21359.07359.074,012,946
Dec 08, 2023366.80374.52362.93368.73368.732,419,578
Dec 07, 2023378.38384.17372.59376.45376.452,767,156
Dec 06, 2023374.52384.17370.66376.45376.451,920,329
Dec 05, 2023374.52380.31372.59376.45376.451,606,318
Dec 04, 2023374.52376.45372.59374.52374.52782,905
Dec 01, 2023374.52376.45370.66372.59372.59866,303
Nov 30, 2023372.59374.52368.73372.59372.59831,908
Nov 29, 2023376.45376.45368.73372.59372.592,065,991
Nov 28, 2023378.38378.38374.52376.45376.45620,046
Nov 27, 2023374.52380.31372.59378.38378.381,178,657
Nov 24, 2023372.59374.52364.86374.52374.521,511,524
Nov 23, 2023370.66374.52359.07368.73368.732,310,176
Nov 22, 2023382.24382.24364.86370.66370.662,713,180
Nov 21, 2023382.24384.17378.38382.24382.24834,912
Nov 20, 2023382.24389.96378.38382.24382.241,654,077
Nov 17, 2023384.17386.10378.38382.24382.241,612,223
Nov 16, 2023386.10391.89378.38384.17384.172,434,392
Nov 15, 2023368.73389.96368.73384.17384.176,222,008
Nov 14, 2023368.73370.66366.80368.73368.731,204,971
Nov 13, 2023366.80370.66362.93368.73368.731,744,002
Nov 10, 2023368.73368.73364.86364.86364.86847,758
Nov 09, 2023364.86376.45362.93366.80366.804,943,066
Nov 08, 2023370.66380.31362.93364.86364.866,031,592
Nov 07, 2023376.45378.38366.80368.73368.733,944,880
Nov 06, 2023386.10388.03374.52376.45376.454,062,466
Nov 03, 2023378.38389.96374.52384.17384.174,510,847
Nov 02, 2023366.80386.10364.86372.59372.597,386,576
Nov 01, 2023393.82395.75364.86368.73368.739,701,311
Oct 31, 2023444.02449.81362.93391.89391.8945,936,343
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...