PT Resource Alam Indonesia Tbk KKGI
IDX · Indonesia · Energy Minerals
IDR 288.00-6.00 (-2.04%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 288.00 | -2.04% | IDR 294.00 | IDR 294.00 | IDR 286.00 | 1.82M |
| 2026-09-30 | IDR 294.00 | +2.08% | IDR 288.00 | IDR 300.00 | IDR 288.00 | 4.27M |
| 2026-09-29 | IDR 288.00 | +0.70% | IDR 284.00 | IDR 288.00 | IDR 274.00 | 4.68M |
| 2026-09-28 | IDR 286.00 | -4.67% | IDR 296.00 | IDR 296.00 | IDR 284.00 | 8.38M |
| 2026-09-25 | IDR 300.00 | -1.32% | IDR 304.00 | IDR 304.00 | IDR 298.00 | 6.97M |
| 2026-09-24 | IDR 304.00 | -7.88% | IDR 310.00 | IDR 312.00 | IDR 304.00 | 9.46M |
| 2026-09-23 | IDR 330.00 | +0.61% | IDR 328.00 | IDR 330.00 | IDR 326.00 | 14.16M |
| 2026-09-22 | IDR 328.00 | -0.61% | IDR 330.00 | IDR 330.00 | IDR 324.00 | 14.06M |
| 2026-09-21 | IDR 330.00 | +1.85% | IDR 326.00 | IDR 332.00 | IDR 326.00 | 12.19M |
| 2026-09-18 | IDR 324.00 | +3.85% | IDR 318.00 | IDR 336.00 | IDR 316.00 | 34.52M |
| 2026-09-17 | IDR 312.00 | +1.96% | IDR 306.00 | IDR 314.00 | IDR 304.00 | 4.64M |
| 2026-09-16 | IDR 306.00 | -3.16% | IDR 316.00 | IDR 318.00 | IDR 298.00 | 8.80M |
| 2026-09-15 | IDR 316.00 | +3.95% | IDR 308.00 | IDR 322.00 | IDR 304.00 | 8.49M |
| 2026-09-14 | IDR 304.00 | +0.66% | IDR 302.00 | IDR 310.00 | IDR 300.00 | 3.63M |
| 2026-09-11 | IDR 302.00 | 0.00% | IDR 306.00 | IDR 306.00 | IDR 298.00 | 2.44M |
| 2026-09-10 | IDR 302.00 | -1.95% | IDR 310.00 | IDR 312.00 | IDR 302.00 | 2.30M |
| 2026-09-09 | IDR 308.00 | -1.28% | IDR 312.00 | IDR 312.00 | IDR 304.00 | 3.45M |
| 2026-09-08 | IDR 312.00 | -0.64% | IDR 316.00 | IDR 318.00 | IDR 310.00 | 3.57M |
| 2026-09-07 | IDR 314.00 | +3.97% | IDR 302.00 | IDR 314.00 | IDR 302.00 | 4.44M |
| 2026-09-04 | IDR 302.00 | +0.67% | IDR 304.00 | IDR 308.00 | IDR 302.00 | 2.51M |
| 2026-09-03 | IDR 300.00 | +2.04% | IDR 296.00 | IDR 306.00 | IDR 292.00 | 3.54M |
| 2026-09-02 | IDR 294.00 | +2.08% | IDR 290.00 | IDR 300.00 | IDR 290.00 | 6.93M |
| 2026-09-01 | IDR 288.00 | +1.41% | IDR 286.00 | IDR 290.00 | IDR 282.00 | 3.99M |
| 2026-08-31 | IDR 284.00 | +2.16% | IDR 280.00 | IDR 286.00 | IDR 280.00 | 3.01M |
| 2026-08-28 | IDR 278.00 | 0.00% | IDR 280.00 | IDR 284.00 | IDR 278.00 | 2.85M |
| 2026-08-27 | IDR 278.00 | -1.42% | IDR 282.00 | IDR 282.00 | IDR 272.00 | 5.17M |
| 2026-08-26 | IDR 282.00 | -3.42% | IDR 292.00 | IDR 294.00 | IDR 280.00 | 3.25M |
| 2026-08-25 | IDR 292.00 | 0.00% | IDR 292.00 | IDR 292.00 | IDR 292.00 | 0 |
| 2026-08-24 | IDR 292.00 | +3.55% | IDR 284.00 | IDR 294.00 | IDR 280.00 | 4.47M |
| 2026-08-21 | IDR 282.00 | +1.44% | IDR 284.00 | IDR 284.00 | IDR 280.00 | 1.29M |
| 2026-08-20 | IDR 278.00 | 0.00% | IDR 278.00 | IDR 282.00 | IDR 274.00 | 997.80K |
| 2026-08-19 | IDR 278.00 | +0.72% | IDR 276.00 | IDR 280.00 | IDR 274.00 | 1.27M |
| 2026-08-18 | IDR 276.00 | +0.73% | IDR 276.00 | IDR 278.00 | IDR 274.00 | 1.08M |
| 2026-08-14 | IDR 274.00 | 0.00% | IDR 274.00 | IDR 276.00 | IDR 272.00 | 707.40K |
| 2026-08-13 | IDR 274.00 | 0.00% | IDR 274.00 | IDR 276.00 | IDR 272.00 | 762.00K |
| 2026-08-12 | IDR 274.00 | 0.00% | IDR 276.00 | IDR 276.00 | IDR 272.00 | 408.20K |
| 2026-08-11 | IDR 274.00 | -1.44% | IDR 278.00 | IDR 282.00 | IDR 272.00 | 922.30K |
| 2026-08-10 | IDR 278.00 | -0.71% | IDR 282.00 | IDR 284.00 | IDR 274.00 | 2.17M |
| 2026-08-07 | IDR 280.00 | +3.70% | IDR 270.00 | IDR 282.00 | IDR 268.00 | 1.64M |
| 2026-08-06 | IDR 270.00 | -1.46% | IDR 274.00 | IDR 274.00 | IDR 266.00 | 2.55M |
| 2026-08-05 | IDR 274.00 | 0.00% | IDR 276.00 | IDR 280.00 | IDR 274.00 | 937.40K |
| 2026-08-04 | IDR 274.00 | -0.72% | IDR 276.00 | IDR 278.00 | IDR 272.00 | 393.90K |
| 2026-08-03 | IDR 276.00 | 0.00% | IDR 276.00 | IDR 276.00 | IDR 270.00 | 1.79M |
| 2026-07-31 | IDR 276.00 | +1.47% | IDR 272.00 | IDR 278.00 | IDR 268.00 | 377.60K |
| 2026-07-30 | IDR 272.00 | 0.00% | IDR 274.00 | IDR 274.00 | IDR 272.00 | 299.10K |
| 2026-07-29 | IDR 272.00 | 0.00% | IDR 278.00 | IDR 282.00 | IDR 264.00 | 652.50K |
| 2026-07-28 | IDR 272.00 | -1.45% | IDR 278.00 | IDR 280.00 | IDR 266.00 | 988.30K |
| 2026-07-27 | IDR 276.00 | 0.00% | IDR 278.00 | IDR 286.00 | IDR 274.00 | 876.90K |
| 2026-07-24 | IDR 276.00 | -2.82% | IDR 284.00 | IDR 284.00 | IDR 270.00 | 1.12M |
| 2026-07-23 | IDR 284.00 | +2.16% | IDR 278.00 | IDR 286.00 | IDR 276.00 | 681.70K |
| 2026-07-22 | IDR 278.00 | -0.71% | IDR 282.00 | IDR 284.00 | IDR 278.00 | 573.10K |
| 2026-07-21 | IDR 280.00 | +0.72% | IDR 280.00 | IDR 284.00 | IDR 278.00 | 1.47M |
| 2026-07-20 | IDR 278.00 | 0.00% | IDR 278.00 | IDR 282.00 | IDR 276.00 | 705.90K |
| 2026-07-17 | IDR 278.00 | 0.00% | IDR 278.00 | IDR 282.00 | IDR 276.00 | 506.50K |
| 2026-07-16 | IDR 278.00 | +2.21% | IDR 274.00 | IDR 286.00 | IDR 270.00 | 3.94M |
| 2026-07-15 | IDR 272.00 | +1.49% | IDR 270.00 | IDR 276.00 | IDR 264.00 | 732.80K |
| 2026-07-14 | IDR 268.00 | +1.52% | IDR 264.00 | IDR 274.00 | IDR 262.00 | 783.40K |
| 2026-07-13 | IDR 264.00 | +0.76% | IDR 262.00 | IDR 268.00 | IDR 256.00 | 580.40K |
| 2026-07-10 | IDR 262.00 | +2.34% | IDR 258.00 | IDR 264.00 | IDR 252.00 | 500.00K |
| 2026-07-09 | IDR 256.00 | -0.78% | IDR 258.00 | IDR 260.00 | IDR 254.00 | 367.60K |
| 2026-07-08 | IDR 258.00 | -0.77% | IDR 260.00 | IDR 260.00 | IDR 254.00 | 478.00K |
| 2026-07-07 | IDR 260.00 | +0.78% | IDR 260.00 | IDR 260.00 | IDR 258.00 | 330.70K |
| 2026-07-06 | IDR 258.00 | 0.00% | IDR 260.00 | IDR 264.00 | IDR 256.00 | 559.80K |
| 2026-07-03 | IDR 258.00 | +0.78% | IDR 258.00 | IDR 264.00 | IDR 256.00 | 731.90K |
| 2026-07-02 | IDR 256.00 | +2.40% | IDR 250.00 | IDR 258.00 | IDR 246.00 | 897.40K |
| 2026-07-01 | IDR 250.00 | 0.00% | IDR 250.00 | IDR 254.00 | IDR 238.00 | 1.35M |
| 2026-06-30 | IDR 250.00 | -2.34% | IDR 250.00 | IDR 256.00 | IDR 244.00 | 1.38M |
| 2026-06-29 | IDR 256.00 | -3.76% | IDR 266.00 | IDR 266.00 | IDR 254.00 | 1.61M |
| 2026-06-26 | IDR 266.00 | -2.21% | IDR 268.00 | IDR 272.00 | IDR 260.00 | 1.66M |
| 2026-06-25 | IDR 272.00 | +0.74% | IDR 268.00 | IDR 276.00 | IDR 264.00 | 1.34M |
| 2026-06-24 | IDR 270.00 | -3.57% | IDR 280.00 | IDR 282.00 | IDR 264.00 | 1.48M |
| 2026-06-23 | IDR 280.00 | -0.71% | IDR 284.00 | IDR 286.00 | IDR 276.00 | 950.10K |
| 2026-06-22 | IDR 282.00 | -1.40% | IDR 286.00 | IDR 288.00 | IDR 280.00 | 556.20K |
| 2026-06-19 | IDR 286.00 | 0.00% | IDR 286.00 | IDR 288.00 | IDR 284.00 | 556.70K |
| 2026-06-18 | IDR 286.00 | 0.00% | IDR 288.00 | IDR 290.00 | IDR 278.00 | 954.70K |
| 2026-06-17 | IDR 286.00 | +0.70% | IDR 284.00 | IDR 292.00 | IDR 280.00 | 834.50K |
| 2026-06-15 | IDR 284.00 | +1.43% | IDR 282.00 | IDR 296.00 | IDR 278.00 | 3.06M |
| 2026-06-12 | IDR 280.00 | +6.06% | IDR 266.00 | IDR 284.00 | IDR 264.00 | 1.95M |
| 2026-06-11 | IDR 264.00 | -0.75% | IDR 266.00 | IDR 270.00 | IDR 254.00 | 869.30K |
| 2026-06-10 | IDR 266.00 | +8.13% | IDR 246.00 | IDR 268.00 | IDR 246.00 | 1.14M |
| 2026-06-09 | IDR 246.00 | +11.82% | IDR 220.00 | IDR 246.00 | IDR 202.00 | 3.31M |
| 2026-06-08 | IDR 220.00 | -9.84% | IDR 242.00 | IDR 242.00 | IDR 216.00 | 3.59M |
| 2026-06-05 | IDR 244.00 | -4.69% | IDR 256.00 | IDR 260.00 | IDR 240.00 | 1.02M |
| 2026-06-04 | IDR 256.00 | -3.03% | IDR 264.00 | IDR 268.00 | IDR 244.00 | 3.56M |
| 2026-06-03 | IDR 264.00 | -8.33% | IDR 290.00 | IDR 292.00 | IDR 256.00 | 3.20M |
| 2026-06-02 | IDR 288.00 | +0.70% | IDR 290.00 | IDR 292.00 | IDR 286.00 | 873.60K |
| 2026-05-29 | IDR 286.00 | 0.00% | IDR 288.00 | IDR 294.00 | IDR 286.00 | 1.28M |
| 2026-05-28 | IDR 286.00 | 0.00% | IDR 286.00 | IDR 286.00 | IDR 286.00 | 0 |
| 2026-05-27 | IDR 286.00 | 0.00% | IDR 286.00 | IDR 286.00 | IDR 286.00 | 0 |
| 2026-05-26 | IDR 286.00 | +1.42% | IDR 282.00 | IDR 286.00 | IDR 280.00 | 633.60K |