Price History - KKGI

Kembali ke Company
Ticker: KKGI
Company: Resource Alam Indonesia Tbk
Date Open High Low Close Volume Value
30-Dec-2022 387.91 389.83 382.14 384.06 1,641,077 0
29-Dec-2022 391.75 393.67 380.22 387.91 3,346,622 0
28-Dec-2022 410.95 410.95 387.91 391.75 4,558,084 0
27-Dec-2022 412.87 418.63 407.11 409.03 1,301,030 0
26-Dec-2022 410.95 418.63 407.11 412.87 1,215,003 0
23-Dec-2022 424.39 426.31 407.11 410.95 3,483,995 0
22-Dec-2022 435.91 437.83 424.39 426.31 1,806,569 0
21-Dec-2022 439.75 439.75 432.07 433.99 1,864,997 0
20-Dec-2022 447.44 447.44 437.83 439.75 1,395,389 0
19-Dec-2022 457.04 457.04 441.67 445.52 1,369,872 0
16-Dec-2022 458.96 462.80 457.04 457.04 608,438 0
15-Dec-2022 462.80 462.80 458.96 458.96 531,160 0
14-Dec-2022 460.88 462.80 457.04 462.80 1,011,912 0
13-Dec-2022 468.56 468.56 455.12 458.96 1,471,938 0
12-Dec-2022 441.67 468.56 437.83 466.64 2,512,804 0
09-Dec-2022 457.04 458.96 441.67 441.67 3,071,981 0
08-Dec-2022 466.64 466.64 453.20 457.04 1,582,232 0
07-Dec-2022 464.72 470.48 457.04 464.72 1,882,494 0
06-Dec-2022 470.48 472.40 462.80 462.80 2,522,699 0
05-Dec-2022 472.40 478.16 466.64 470.48 2,630,805 0
02-Dec-2022 489.68 494.48 460.88 470.48 5,823,079 0
01-Dec-2022 489.68 499.28 484.88 489.68 4,921,044 0
30-Nov-2022 489.68 494.48 480.08 489.68 2,954,292 0
29-Nov-2022 484.88 494.48 480.08 489.68 3,671,463 0
28-Nov-2022 484.88 494.48 480.08 480.08 2,919,507 0
25-Nov-2022 499.28 499.28 480.08 484.88 3,933,085 0
24-Nov-2022 508.89 513.69 494.48 499.28 2,378,035 0
23-Nov-2022 489.68 508.89 489.68 504.09 6,146,357 0
22-Nov-2022 484.88 494.48 480.08 484.88 3,412,757 0
21-Nov-2022 476.24 489.68 476.24 484.88 2,445,836 0
18-Nov-2022 478.16 489.68 476.24 476.24 3,073,022 0
17-Nov-2022 484.88 489.68 472.40 478.16 4,019,842 0
16-Nov-2022 504.09 513.69 476.24 484.88 6,706,784 0
15-Nov-2022 499.28 518.49 489.68 494.48 9,092,214 0
14-Nov-2022 478.16 494.48 470.48 494.48 9,405,807 0
11-Nov-2022 470.48 476.24 447.44 474.32 11,736,247 0
10-Nov-2022 499.28 504.09 470.48 470.48 9,317,280 0
09-Nov-2022 504.09 508.89 478.16 504.09 12,108,996 0
08-Nov-2022 513.69 518.49 499.28 504.09 4,290,837 0
07-Nov-2022 518.49 523.29 499.28 513.69 5,564,997 0
04-Nov-2022 547.29 552.09 513.69 513.69 12,137,429 0
03-Nov-2022 552.09 566.50 537.69 547.29 5,104,242 0
02-Nov-2022 580.90 595.30 542.49 552.09 10,772,451 0
01-Nov-2022 609.70 609.70 580.90 580.90 8,275,894 0
31-Oct-2022 604.90 609.70 590.50 609.70 4,958,537 0
28-Oct-2022 619.30 619.30 595.30 604.90 6,481,613 0
27-Oct-2022 619.30 628.91 614.50 614.50 3,822,062 0
26-Oct-2022 619.30 633.71 609.70 619.30 5,927,749 0
25-Oct-2022 619.30 624.11 604.90 619.30 5,787,251 0
24-Oct-2022 604.90 624.11 604.90 619.30 5,143,714 0
21-Oct-2022 609.70 614.50 595.30 604.90 4,717,432 0
20-Oct-2022 595.30 614.50 590.50 604.90 3,925,066 0
19-Oct-2022 600.10 600.10 585.70 590.50 2,664,654 0
18-Oct-2022 609.70 614.50 585.70 595.30 4,216,058 0
17-Oct-2022 633.71 633.71 590.50 609.70 4,796,273 0
14-Oct-2022 604.90 604.90 590.50 590.50 3,405,466 0
13-Oct-2022 609.70 619.30 595.30 600.10 3,423,796 0
12-Oct-2022 595.30 609.70 585.70 604.90 6,791,665 0
11-Oct-2022 590.50 604.90 580.90 595.30 3,386,511 0
10-Oct-2022 633.71 633.71 595.30 595.30 7,978,444 0
07-Oct-2022 633.71 643.31 624.11 633.71 4,164,505 0
06-Oct-2022 633.71 667.31 624.11 633.71 13,020,822 0
05-Oct-2022 609.70 628.91 609.70 628.91 7,865,338 0
04-Oct-2022 580.90 614.50 580.90 609.70 5,622,071 0
03-Oct-2022 590.50 595.30 576.10 580.90 2,847,123 0
30-Sep-2022 595.30 595.30 576.10 590.50 3,481,912 0
29-Sep-2022 590.50 600.10 580.90 595.30 3,482,536 0
28-Sep-2022 604.90 604.90 580.90 590.50 3,641,885 0
27-Sep-2022 600.10 609.70 595.30 600.10 2,204,836 0
26-Sep-2022 624.11 624.11 590.50 595.30 5,584,786 0
23-Sep-2022 628.91 643.31 614.50 619.30 5,308,999 0
22-Sep-2022 604.90 633.71 580.90 633.71 5,682,269 0
21-Sep-2022 600.10 609.70 585.70 604.90 5,223,076 0
20-Sep-2022 609.70 624.11 600.10 600.10 3,339,019 0
19-Sep-2022 624.11 624.11 595.30 614.50 6,682,517 0
16-Sep-2022 652.91 657.71 624.11 624.11 8,794,973 0
15-Sep-2022 652.91 662.51 638.51 652.91 9,900,411 0
14-Sep-2022 633.71 652.91 619.30 648.11 8,926,305 0
13-Sep-2022 628.91 652.91 619.30 643.31 11,398,491 0
12-Sep-2022 604.90 624.11 600.10 619.30 5,674,354 0
09-Sep-2022 614.50 619.30 595.30 604.90 4,253,656 0
08-Sep-2022 619.30 633.71 600.10 614.50 6,787,603 0
07-Sep-2022 667.31 676.91 619.30 619.30 26,185,161 0
06-Sep-2022 638.51 676.91 633.71 662.51 24,123,426 0
05-Sep-2022 604.90 648.11 595.30 638.51 18,497,918 0
02-Sep-2022 604.90 609.70 595.30 604.90 4,589,329 0
01-Sep-2022 590.50 609.70 585.70 600.10 6,002,840 0
31-Aug-2022 604.90 604.90 580.90 590.50 3,057,192 0
30-Aug-2022 561.69 609.70 561.69 600.10 6,579,618 0
29-Aug-2022 590.50 595.30 556.89 585.70 6,002,840 0
26-Aug-2022 600.10 614.50 595.30 595.30 6,859,675 0
25-Aug-2022 609.70 609.70 590.50 600.10 6,345,907 0
24-Aug-2022 614.50 619.30 595.30 609.70 9,882,289 0
23-Aug-2022 595.30 614.50 590.50 614.50 12,077,127 0
22-Aug-2022 609.70 619.30 585.70 595.30 6,820,306 0
19-Aug-2022 604.90 619.30 595.30 604.90 6,966,844 0
18-Aug-2022 633.71 648.11 595.30 604.90 24,957,868 0
16-Aug-2022 676.91 700.92 638.51 638.51 19,496,707 0
15-Aug-2022 729.72 744.13 681.72 681.72 17,164,289 0
12-Aug-2022 710.52 729.72 691.32 729.72 13,134,552 0