Stock listing
IDX:KKGI PT Resource Alam Indonesia Tbk Saham
Follow PT Resource Alam Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:KKGI
286.00 IDR +4.00 (+1.4%)
Close on Oct 22, 2026
- Day range
- 278.00 – 294.00 IDROct 22, 2026
- Volume
- 3.44M sharesOct 22, 2026
- Market cap
- 1.39T IDRAt the close on Oct 22, 2026 · price × 4.87B shares outstanding
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · IDX:KKGI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 286.00 | +4.00 | +1.4% | 282.00 | 294.00 | 278.00 | 3,440,000 | |
| 282.00 | -6.00 | -2.1% | 290.00 | 290.00 | 274.00 | 3,361,400 | |
| 288.00 | +24.00 | +9.1% | 274.00 | 292.00 | 270.00 | 5,850,500 | |
| 264.00 | 0.00 | 0.0% | 264.00 | 270.00 | 248.00 | 8,942,800 | |
| 264.00 | -26.00 | -9.0% | 288.00 | 288.00 | 248.00 | 8,604,700 | |
| 290.00 | -4.00 | -1.4% | 294.00 | 298.00 | 290.00 | 3,996,300 | |
| 294.00 | 0.00 | 0.0% | 294.00 | 296.00 | 290.00 | 2,312,500 | |
| 294.00 | -4.00 | -1.3% | 290.00 | 294.00 | 288.00 | 1,541,500 | |
| 298.00 | 0.00 | 0.0% | 298.00 | 298.00 | 298.00 | 2,692,600 | |
| 298.00 | +6.00 | +2.1% | 292.00 | 298.00 | 286.00 | 1,676,600 | |
| 292.00 | -6.00 | -2.0% | 298.00 | 302.00 | 290.00 | 2,311,500 | |
| 298.00 | -2.00 | -0.7% | 300.00 | 306.00 | 296.00 | 2,076,600 | |
| 300.00 | +8.00 | +2.7% | 292.00 | 302.00 | 290.00 | 2,042,400 | |
| 292.00 | +6.00 | +2.1% | 288.00 | 296.00 | 286.00 | 2,291,400 | |
| 286.00 | -2.00 | -0.7% | 288.00 | 292.00 | 284.00 | 3,301,600 | |
| 288.00 | -6.00 | -2.0% | 294.00 | 294.00 | 286.00 | 1,816,100 | |
| 294.00 | +6.00 | +2.1% | 288.00 | 300.00 | 288.00 | 4,270,600 | |
| 288.00 | +2.00 | +0.7% | 284.00 | 288.00 | 274.00 | 4,683,000 | |
| 286.00 | -14.00 | -4.7% | 296.00 | 296.00 | 284.00 | 8,383,900 | |
| 300.00 | -4.00 | -1.3% | 304.00 | 304.00 | 298.00 | 6,965,200 | |
| 304.00 | -26.00 | -7.9% | 310.00 | 312.00 | 304.00 | 9,456,300 | |
| 330.00 | +2.00 | +0.6% | 328.00 | 330.00 | 326.00 | 14,157,900 | |
| 328.00 | -2.00 | -0.6% | 330.00 | 330.00 | 324.00 | 14,060,300 | |
| 330.00 | +6.00 | +1.9% | 326.00 | 332.00 | 326.00 | 12,190,800 | |
| 324.00 | +12.00 | +3.8% | 318.00 | 336.00 | 316.00 | 34,517,000 | |
| 312.00 | +6.00 | +2.0% | 306.00 | 314.00 | 304.00 | 4,643,900 | |
| 306.00 | -10.00 | -3.2% | 316.00 | 318.00 | 298.00 | 8,804,500 | |
| 316.00 | +12.00 | +3.9% | 308.00 | 322.00 | 304.00 | 8,490,200 | |
| 304.00 | +2.00 | +0.7% | 302.00 | 310.00 | 300.00 | 3,630,700 | |
| 302.00 | 0.00 | 0.0% | 306.00 | 306.00 | 298.00 | 2,440,200 | |
| 302.00 | -6.00 | -1.9% | 310.00 | 312.00 | 302.00 | 2,296,900 | |
| 308.00 | -4.00 | -1.3% | 312.00 | 312.00 | 304.00 | 3,453,500 | |
| 312.00 | -2.00 | -0.6% | 316.00 | 318.00 | 310.00 | 3,574,700 | |
| 314.00 | +12.00 | +4.0% | 302.00 | 314.00 | 302.00 | 4,444,500 | |
| 302.00 | +2.00 | +0.7% | 304.00 | 308.00 | 302.00 | 2,511,600 | |
| 300.00 | +6.00 | +2.0% | 296.00 | 306.00 | 292.00 | 3,539,300 | |
| 294.00 | +6.00 | +2.1% | 290.00 | 300.00 | 290.00 | 6,931,000 | |
| 288.00 | +4.00 | +1.4% | 286.00 | 290.00 | 282.00 | 3,990,500 | |
| 284.00 | +6.00 | +2.2% | 280.00 | 286.00 | 280.00 | 3,005,400 | |
| 278.00 | 0.00 | 0.0% | 280.00 | 284.00 | 278.00 | 2,847,700 | |
| 278.00 | -4.00 | -1.4% | 282.00 | 282.00 | 272.00 | 5,169,500 | |
| 282.00 | -10.00 | -3.4% | 292.00 | 294.00 | 280.00 | 3,251,000 | |
| 292.00 | 0.00 | 0.0% | 292.00 | 292.00 | 292.00 | 0 | |
| 292.00 | +10.00 | +3.5% | 284.00 | 294.00 | 280.00 | 4,474,200 | |
| 282.00 | +4.00 | +1.4% | 284.00 | 284.00 | 280.00 | 1,292,600 | |
| 278.00 | 0.00 | 0.0% | 278.00 | 282.00 | 274.00 | 997,800 | |
| 278.00 | +2.00 | +0.7% | 276.00 | 280.00 | 274.00 | 1,270,000 | |
| 276.00 | +2.00 | +0.7% | 276.00 | 278.00 | 274.00 | 1,077,500 | |
| 274.00 | 0.00 | 0.0% | 274.00 | 274.00 | 274.00 | 0 | |
| 274.00 | 0.00 | 0.0% | 274.00 | 276.00 | 272.00 | 707,400 | |
| 274.00 | 0.00 | 0.0% | 274.00 | 276.00 | 272.00 | 762,000 | |
| 274.00 | 0.00 | 0.0% | 276.00 | 276.00 | 272.00 | 408,200 | |
| 274.00 | -4.00 | -1.4% | 278.00 | 282.00 | 272.00 | 922,300 | |
| 278.00 | -2.00 | -0.7% | 282.00 | 284.00 | 274.00 | 2,168,800 | |
| 280.00 | +10.00 | +3.7% | 270.00 | 282.00 | 268.00 | 1,641,600 | |
| 270.00 | -4.00 | -1.5% | 274.00 | 274.00 | 266.00 | 2,546,000 | |
| 274.00 | 0.00 | 0.0% | 276.00 | 280.00 | 274.00 | 937,400 | |
| 274.00 | -2.00 | -0.7% | 276.00 | 278.00 | 272.00 | 393,900 | |
| 276.00 | 0.00 | 0.0% | 276.00 | 276.00 | 270.00 | 1,794,300 | |
| 276.00 | +4.00 | +1.5% | 272.00 | 278.00 | 268.00 | 377,600 | |
| 272.00 | 0.00 | 0.0% | 274.00 | 274.00 | 272.00 | 299,100 | |
| 272.00 | 0.00 | 0.0% | 278.00 | 282.00 | 264.00 | 652,500 | |
| 272.00 | -4.00 | -1.4% | 278.00 | 280.00 | 266.00 | 988,300 | |
| 276.00 | 0.00 | 0.0% | 278.00 | 286.00 | 274.00 | 876,900 | |
| 276.00 | -8.00 | -2.8% | 284.00 | 284.00 | 270.00 | 1,123,600 | |
| 284.00 | +6.00 | +2.2% | 278.00 | 286.00 | 276.00 | 681,700 | |
| 278.00 | -2.00 | -0.7% | 282.00 | 284.00 | 278.00 | 573,100 |
- Ticker
- IDX:KKGI
- Asset type
- Stock
- Sector
- Energy
- Industry
- Coal
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Monthly Exploration Activities Report
Latest news
Monthly Exploration Activities Report
Oct 9, 2026
Closed 298.00 (+2.1%) on Oct 9, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 292.00 (-2.0%) on Oct 8, 2026
Infomation of Changes in Company's Board
Sep 17, 2026
Closed 312.00 (+2.0%) on Sep 17, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Sep 16, 2026
Closed 312.00 (+2.0%) on Sep 17, 2026
Report of ownership or any changes in share ownership of public companies
Aug 27, 2026
Closed 278.00 (-1.4%) on Aug 27, 2026
Invitation of Extraordinary General Meeting of Shareholders
Aug 23, 2026
Closed 292.00 (+3.5%) on Aug 24, 2026
Resignation Request of the Director of PT Resource Alam Indonesia Tbk
Aug 13, 2026
Closed 274.00 (0.0%) on Aug 14, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Aug 6, 2026
Closed 280.00 (+3.7%) on Aug 7, 2026
Disclosure of Information Regarding the Resignation of a Member of the Board of Directors of PT Resource Alam Indonesia Tbk
Jul 20, 2026
Closed 280.00 (+0.7%) on Jul 21, 2026
Decks
Investor Presentation (November 2021)
Investor deck · 33 slides · Nov 25, 2021
PT Resource Alam Indonesia Tbk on 6ix
Log in to ask 6ix AI your own questions about PT Resource Alam Indonesia Tbk.