Singapore markets close in 47 minutes
Straits Times Index
3,302.20 +9.27 (+0.28%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,546.12 +70.20 (+0.38%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,554.86 +855.93 (+1.34%) CMC Crypto 200
1,374.38 +61.76 (+4.70%)
PT Resource Alam Indonesia Tbk (KKGI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 03:02PM WIB. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 444.00 | 448.00 | 430.00 | 442.00 | 442.00 | 4,240,300 |
| 03 May 2024 | 446.00 | 458.00 | 436.00 | 442.00 | 442.00 | 4,827,600 |
| 02 May 2024 | 420.00 | 460.00 | 420.00 | 446.00 | 446.00 | 10,120,400 |
| 30 Apr 2024 | 432.00 | 438.00 | 416.00 | 418.00 | 418.00 | 5,539,100 |
| 29 Apr 2024 | 412.00 | 500.00 | 412.00 | 432.00 | 432.00 | 20,447,700 |
| 26 Apr 2024 | 386.00 | 404.00 | 382.00 | 400.00 | 400.00 | 5,227,500 |
| 25 Apr 2024 | 388.00 | 394.00 | 384.00 | 386.00 | 386.00 | 4,713,200 |
| 24 Apr 2024 | 392.00 | 398.00 | 384.00 | 388.00 | 388.00 | 4,262,500 |
| 23 Apr 2024 | 368.00 | 394.00 | 366.00 | 392.00 | 392.00 | 5,676,000 |
| 22 Apr 2024 | 360.00 | 374.00 | 358.00 | 368.00 | 368.00 | 2,318,200 |
| 19 Apr 2024 | 364.00 | 366.00 | 352.00 | 360.00 | 360.00 | 1,646,000 |
| 18 Apr 2024 | 358.00 | 364.00 | 356.00 | 364.00 | 364.00 | 1,310,800 |
| 17 Apr 2024 | 364.00 | 364.00 | 356.00 | 358.00 | 358.00 | 987,300 |
| 16 Apr 2024 | 350.00 | 364.00 | 350.00 | 360.00 | 360.00 | 2,932,400 |
| 05 Apr 2024 | 354.00 | 358.00 | 350.00 | 350.00 | 350.00 | 1,092,000 |
| 04 Apr 2024 | 358.00 | 360.00 | 350.00 | 354.00 | 354.00 | 927,600 |
| 03 Apr 2024 | 342.00 | 354.00 | 340.00 | 352.00 | 352.00 | 1,554,800 |
| 02 Apr 2024 | 336.00 | 342.00 | 336.00 | 342.00 | 342.00 | 1,229,600 |
| 01 Apr 2024 | 332.00 | 340.00 | 332.00 | 336.00 | 336.00 | 1,546,000 |
| 28 Mar 2024 | 334.00 | 336.00 | 324.00 | 332.00 | 332.00 | 3,042,400 |
| 27 Mar 2024 | 366.00 | 366.00 | 286.00 | 334.00 | 334.00 | 8,543,400 |
| 26 Mar 2024 | 366.00 | 366.00 | 362.00 | 364.00 | 364.00 | 1,416,400 |
| 25 Mar 2024 | 368.00 | 368.00 | 362.00 | 364.00 | 364.00 | 1,977,000 |
| 22 Mar 2024 | 362.00 | 368.00 | 362.00 | 366.00 | 366.00 | 1,374,100 |
| 21 Mar 2024 | 360.00 | 366.00 | 360.00 | 362.00 | 362.00 | 1,809,500 |
| 20 Mar 2024 | 360.00 | 364.00 | 358.00 | 360.00 | 360.00 | 948,100 |
| 19 Mar 2024 | 366.00 | 368.00 | 360.00 | 360.00 | 360.00 | 1,278,900 |
| 18 Mar 2024 | 360.00 | 364.00 | 358.00 | 364.00 | 364.00 | 1,831,100 |
| 15 Mar 2024 | 362.00 | 364.00 | 356.00 | 360.00 | 360.00 | 715,000 |
| 14 Mar 2024 | 358.00 | 362.00 | 356.00 | 360.00 | 360.00 | 720,300 |
| 13 Mar 2024 | 362.00 | 364.00 | 354.00 | 356.00 | 356.00 | 1,636,500 |
| 08 Mar 2024 | 366.00 | 368.00 | 360.00 | 362.00 | 362.00 | 980,300 |
| 07 Mar 2024 | 354.00 | 366.00 | 352.00 | 366.00 | 366.00 | 4,584,600 |
| 06 Mar 2024 | 354.00 | 358.00 | 350.00 | 354.00 | 354.00 | 685,300 |
| 05 Mar 2024 | 350.00 | 358.00 | 346.00 | 354.00 | 354.00 | 1,750,200 |
| 04 Mar 2024 | 354.00 | 354.00 | 346.00 | 352.00 | 352.00 | 1,405,300 |
| 01 Mar 2024 | 354.00 | 354.00 | 348.00 | 352.00 | 352.00 | 734,900 |
| 29 Feb 2024 | 348.00 | 354.00 | 348.00 | 352.00 | 352.00 | 1,132,900 |
| 28 Feb 2024 | 348.00 | 352.00 | 344.00 | 350.00 | 350.00 | 552,000 |
| 27 Feb 2024 | 350.00 | 352.00 | 346.00 | 346.00 | 346.00 | 1,686,000 |
| 26 Feb 2024 | 352.00 | 354.00 | 350.00 | 350.00 | 350.00 | 321,600 |
| 23 Feb 2024 | 348.00 | 350.00 | 344.00 | 350.00 | 350.00 | 1,243,100 |
| 22 Feb 2024 | 348.00 | 358.00 | 344.00 | 348.00 | 348.00 | 1,254,500 |
| 21 Feb 2024 | 352.00 | 354.00 | 346.00 | 348.00 | 348.00 | 1,534,900 |
| 20 Feb 2024 | 352.00 | 354.00 | 350.00 | 352.00 | 352.00 | 544,800 |
| 19 Feb 2024 | 352.00 | 354.00 | 350.00 | 352.00 | 352.00 | 384,100 |
| 16 Feb 2024 | 354.00 | 356.00 | 352.00 | 352.00 | 352.00 | 401,400 |
| 15 Feb 2024 | 352.00 | 356.00 | 350.00 | 354.00 | 354.00 | 1,674,200 |
| 13 Feb 2024 | 354.00 | 356.00 | 348.00 | 352.00 | 352.00 | 2,515,000 |
| 12 Feb 2024 | 354.00 | 356.00 | 350.00 | 354.00 | 354.00 | 913,200 |
| 07 Feb 2024 | 354.00 | 358.00 | 348.00 | 354.00 | 354.00 | 1,892,600 |
| 06 Feb 2024 | 358.00 | 362.00 | 352.00 | 354.00 | 354.00 | 1,656,300 |
| 05 Feb 2024 | 360.00 | 364.00 | 358.00 | 358.00 | 358.00 | 1,230,800 |
| 02 Feb 2024 | 364.00 | 366.00 | 360.00 | 360.00 | 360.00 | 573,100 |
| 01 Feb 2024 | 364.00 | 368.00 | 362.00 | 364.00 | 364.00 | 299,300 |
| 31 Jan 2024 | 364.00 | 370.00 | 364.00 | 364.00 | 364.00 | 818,600 |
| 30 Jan 2024 | 364.00 | 372.00 | 358.00 | 364.00 | 364.00 | 868,600 |
| 29 Jan 2024 | 362.00 | 366.00 | 360.00 | 360.00 | 360.00 | 1,085,300 |
| 26 Jan 2024 | 366.00 | 366.00 | 360.00 | 360.00 | 360.00 | 1,122,100 |
| 25 Jan 2024 | 362.00 | 370.00 | 362.00 | 366.00 | 366.00 | 474,500 |
| 24 Jan 2024 | 366.00 | 370.00 | 360.00 | 362.00 | 362.00 | 1,499,400 |
| 23 Jan 2024 | 368.00 | 370.00 | 364.00 | 366.00 | 366.00 | 942,800 |
| 22 Jan 2024 | 374.00 | 376.00 | 364.00 | 370.00 | 370.00 | 1,294,800 |
| 19 Jan 2024 | 378.00 | 378.00 | 372.00 | 374.00 | 374.00 | 832,600 |
| 18 Jan 2024 | 376.00 | 380.00 | 372.00 | 378.00 | 378.00 | 1,210,500 |
| 17 Jan 2024 | 380.00 | 380.00 | 372.00 | 376.00 | 376.00 | 3,367,600 |
| 16 Jan 2024 | 382.00 | 384.00 | 378.00 | 380.00 | 380.00 | 1,666,400 |
| 15 Jan 2024 | 380.00 | 384.00 | 376.00 | 382.00 | 382.00 | 2,075,400 |
| 12 Jan 2024 | 376.00 | 380.00 | 372.00 | 380.00 | 380.00 | 1,790,600 |
| 11 Jan 2024 | 374.00 | 380.00 | 372.00 | 376.00 | 376.00 | 2,221,700 |
| 10 Jan 2024 | 374.00 | 380.00 | 370.00 | 376.00 | 376.00 | 1,998,800 |
| 09 Jan 2024 | 378.00 | 378.00 | 372.00 | 374.00 | 374.00 | 640,900 |
| 08 Jan 2024 | 376.00 | 382.00 | 374.00 | 378.00 | 378.00 | 1,374,800 |
| 05 Jan 2024 | 380.00 | 386.00 | 376.00 | 376.00 | 376.00 | 1,778,600 |
| 04 Jan 2024 | 372.00 | 382.00 | 372.00 | 380.00 | 380.00 | 3,236,300 |
| 03 Jan 2024 | 378.00 | 378.00 | 370.00 | 372.00 | 372.00 | 1,403,800 |
| 02 Jan 2024 | 368.00 | 380.00 | 366.00 | 378.00 | 378.00 | 1,781,200 |
| 29 Dec 2023 | 368.00 | 368.00 | 364.00 | 368.00 | 368.00 | 1,125,900 |
| 28 Dec 2023 | 366.00 | 370.00 | 360.00 | 368.00 | 368.00 | 1,805,500 |
| 27 Dec 2023 | 368.00 | 368.00 | 360.00 | 364.00 | 364.00 | 1,332,400 |
| 22 Dec 2023 | 362.00 | 368.00 | 362.00 | 368.00 | 368.00 | 932,700 |
| 21 Dec 2023 | 364.00 | 366.00 | 360.00 | 362.00 | 362.00 | 993,000 |
| 20 Dec 2023 | 362.00 | 364.00 | 358.00 | 362.00 | 362.00 | 2,255,700 |
| 19 Dec 2023 | 362.00 | 366.00 | 356.00 | 360.00 | 360.00 | 1,343,300 |
| 18 Dec 2023 | 370.00 | 370.00 | 358.00 | 362.00 | 362.00 | 2,088,600 |
| 18 Dec 2023 | 259:250 Stock split | |||||
| 15 Dec 2023 | 357.14 | 362.93 | 355.21 | 359.07 | 359.07 | 2,242,214 |
| 14 Dec 2023 | 351.35 | 359.07 | 349.42 | 355.21 | 355.21 | 2,025,898 |
| 13 Dec 2023 | 359.07 | 361.00 | 349.42 | 351.35 | 351.35 | 2,294,429 |
| 12 Dec 2023 | 362.93 | 370.66 | 355.21 | 359.07 | 359.07 | 3,679,457 |
| 11 Dec 2023 | 368.73 | 370.66 | 355.21 | 359.07 | 359.07 | 4,012,946 |
| 08 Dec 2023 | 366.80 | 374.52 | 362.93 | 368.73 | 368.73 | 2,419,578 |
| 07 Dec 2023 | 378.38 | 384.17 | 372.59 | 376.45 | 376.45 | 2,767,156 |
| 06 Dec 2023 | 374.52 | 384.17 | 370.66 | 376.45 | 376.45 | 1,920,329 |
| 05 Dec 2023 | 374.52 | 380.31 | 372.59 | 376.45 | 376.45 | 1,606,318 |
| 04 Dec 2023 | 374.52 | 376.45 | 372.59 | 374.52 | 374.52 | 782,905 |
| 01 Dec 2023 | 374.52 | 376.45 | 370.66 | 372.59 | 372.59 | 866,303 |
| 30 Nov 2023 | 372.59 | 374.52 | 368.73 | 372.59 | 372.59 | 831,908 |
| 29 Nov 2023 | 376.45 | 376.45 | 368.73 | 372.59 | 372.59 | 2,065,991 |
| 28 Nov 2023 | 378.38 | 378.38 | 374.52 | 376.45 | 376.45 | 620,046 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.