Price History - KKGI

Kembali ke Company
Ticker: KKGI
Company: Resource Alam Indonesia Tbk
Date Open High Low Close Volume Value
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
11-Aug-2022 734.52 748.93 705.72 710.52 22,918,942 0
10-Aug-2022 662.51 734.52 638.51 729.72 47,247,334 0
09-Aug-2022 628.91 667.31 628.91 657.71 21,430,339 0
08-Aug-2022 595.30 638.51 585.70 624.11 12,752,742 0
05-Aug-2022 600.10 600.10 571.30 595.30 4,481,534 0
04-Aug-2022 624.11 624.11 590.50 600.10 8,521,061 0
03-Aug-2022 604.90 619.30 580.90 614.50 5,678,832 0
02-Aug-2022 624.11 633.71 600.10 609.70 6,262,484 0
01-Aug-2022 604.90 638.51 595.30 624.11 12,725,559 0
29-Jul-2022 619.30 624.11 590.50 595.30 8,621,877 0
28-Jul-2022 672.11 672.11 600.10 609.70 17,731,901 0
27-Jul-2022 595.30 686.52 595.30 628.91 63,144,129 0
26-Jul-2022 576.10 600.10 561.69 580.90 7,855,027 0
25-Jul-2022 552.09 585.70 542.49 571.30 12,037,550 0
22-Jul-2022 542.49 556.89 528.09 552.09 4,630,676 0
21-Jul-2022 556.89 561.69 523.29 542.49 3,447,022 0
20-Jul-2022 537.69 566.50 537.69 552.09 6,255,922 0
19-Jul-2022 513.69 537.69 508.89 537.69 7,664,434 0
18-Jul-2022 499.28 508.89 484.88 508.89 3,684,169 0
15-Jul-2022 489.68 494.48 472.40 494.48 3,021,052 0
14-Jul-2022 499.28 499.28 476.24 494.48 2,258,576 0
13-Jul-2022 499.28 513.69 484.88 499.28 2,782,655 0
12-Jul-2022 470.48 499.28 470.48 494.48 4,513,300 0
11-Jul-2022 468.56 476.24 460.88 472.40 2,246,287 0
08-Jul-2022 480.08 499.28 480.08 480.08 6,975,801 0
07-Jul-2022 472.40 480.08 470.48 480.08 2,519,470 0
06-Jul-2022 480.08 484.88 460.88 470.48 2,527,177 0
05-Jul-2022 458.96 484.88 457.04 480.08 3,474,725 0
04-Jul-2022 451.28 457.04 420.55 455.12 8,067,700 0
01-Jul-2022 480.08 494.48 451.28 451.28 4,204,498 0
30-Jun-2022 476.24 508.89 464.72 478.16 4,876,988 0
29-Jun-2022 508.89 513.69 476.24 476.24 5,801,936 0
28-Jun-2022 518.49 523.29 504.09 504.09 3,620,117 0
27-Jun-2022 499.28 518.49 489.68 508.89 2,557,588 0
24-Jun-2022 499.28 504.09 489.68 499.28 3,266,844 0
23-Jun-2022 528.09 528.09 484.88 499.28 4,807,000 0
22-Jun-2022 528.09 537.69 499.28 513.69 6,381,109 0
21-Jun-2022 499.28 532.89 484.88 528.09 7,911,893 0
20-Jun-2022 504.09 513.69 476.24 489.68 4,740,866 0
17-Jun-2022 478.16 504.09 451.28 499.28 7,226,592 0
16-Jun-2022 480.08 513.69 480.08 480.08 6,556,497 0
15-Jun-2022 508.89 523.29 478.16 478.16 10,396,681 0
14-Jun-2022 547.29 566.50 508.89 513.69 9,392,580 0
13-Jun-2022 513.69 547.29 494.48 542.49 12,154,510 0
10-Jun-2022 537.69 566.50 528.09 528.09 15,205,140 0
09-Jun-2022 590.50 595.30 566.50 566.50 20,646,409 0
08-Jun-2022 648.11 657.71 604.90 604.90 13,084,040 0