Price History - KKGI

Kembali ke Company
Ticker: KKGI
Company: Resource Alam Indonesia Tbk
Date Open High Low Close Volume Value
29-Dec-2021 266.93 266.93 259.24 261.16 359,626 0
28-Dec-2021 261.16 266.93 259.24 263.08 605,314 0
27-Dec-2021 257.32 265.00 257.32 259.24 126,124 0
24-Dec-2021 259.24 261.16 257.32 257.32 180,906 0
23-Dec-2021 265.00 270.77 255.40 259.24 390,350 0
22-Dec-2021 257.32 265.00 257.32 263.08 671,032 0
21-Dec-2021 253.48 257.32 251.56 257.32 330,673 0
20-Dec-2021 261.16 268.85 249.64 253.48 1,746,892 0
17-Dec-2021 261.16 265.00 255.40 261.16 397,016 0
16-Dec-2021 266.93 272.69 261.16 261.16 560,842 0
15-Dec-2021 272.69 276.53 266.93 266.93 586,671 0
14-Dec-2021 270.77 272.69 266.93 270.77 299,636 0
13-Dec-2021 268.85 278.45 268.85 268.85 683,842 0
10-Dec-2021 276.53 276.53 268.85 268.85 696,028 0
09-Dec-2021 280.37 280.37 272.69 276.53 269,954 0
08-Dec-2021 272.69 276.53 270.77 276.53 487,001 0
07-Dec-2021 274.61 276.53 268.85 272.69 514,392 0
06-Dec-2021 276.53 278.45 268.85 272.69 299,116 0
03-Dec-2021 282.29 282.29 274.61 274.61 371,708 0
02-Dec-2021 272.69 284.21 266.93 282.29 1,061,279 0
01-Dec-2021 276.53 278.45 268.85 272.69 956,401 0
30-Nov-2021 284.21 289.97 270.77 280.37 1,723,042 0
29-Nov-2021 282.29 289.97 272.69 284.21 1,323,214 0
26-Nov-2021 288.05 303.41 278.45 282.29 3,992,242 0
25-Nov-2021 274.61 288.05 272.69 286.13 2,746,411 0
24-Nov-2021 270.77 274.61 270.77 272.69 319,945 0
23-Nov-2021 272.69 274.61 266.93 270.77 571,882 0
22-Nov-2021 268.85 272.69 268.85 270.77 617,395 0
19-Nov-2021 268.85 268.85 263.08 268.85 475,648 0
18-Nov-2021 268.85 270.77 266.93 268.85 365,875 0
17-Nov-2021 268.85 274.61 266.93 268.85 550,115 0
16-Nov-2021 261.16 276.53 259.24 268.85 1,377,579 0
15-Nov-2021 268.85 268.85 259.24 261.16 1,256,246 0
12-Nov-2021 282.29 282.29 266.93 268.85 1,771,471 0
11-Nov-2021 272.69 284.21 268.85 282.29 1,349,563 0
10-Nov-2021 286.13 286.13 274.61 274.61 1,561,507 0
09-Nov-2021 291.89 291.89 282.29 286.13 1,109,291 0
08-Nov-2021 303.41 303.41 282.29 288.05 3,243,931 0
05-Nov-2021 305.33 316.85 303.41 303.41 607,918 0
04-Nov-2021 313.01 324.53 311.09 324.53 6,264,358 0
03-Nov-2021 313.01 316.85 311.09 314.93 2,843,894 0
02-Nov-2021 313.01 316.85 307.25 311.09 2,138,076 0
01-Nov-2021 313.01 314.93 309.17 313.01 4,328,227 0
29-Oct-2021 307.25 316.85 303.41 309.17 3,125,201 0
28-Oct-2021 311.09 320.69 307.25 307.25 6,281,751 0
27-Oct-2021 307.25 326.46 301.49 309.17 3,486,807 0
26-Oct-2021 307.25 320.69 303.41 303.41 2,459,688 0
25-Oct-2021 297.65 309.17 295.73 299.57 228,503 0
22-Oct-2021 299.57 299.57 293.81 295.73 167,575 0
21-Oct-2021 305.33 307.25 289.97 299.57 475,440 0
19-Oct-2021 301.49 305.33 299.57 303.41 580,631 0
18-Oct-2021 305.33 305.33 299.57 301.49 735,813 0
15-Oct-2021 299.57 305.33 299.57 303.41 410,659 0
14-Oct-2021 295.73 301.49 293.81 301.49 410,972 0
13-Oct-2021 307.25 307.25 293.81 295.73 1,420,281 0
12-Oct-2021 299.57 307.25 299.57 303.41 1,331,233 0
11-Oct-2021 288.05 297.65 276.53 295.73 452,111 0
08-Oct-2021 282.29 295.73 276.53 286.13 730,605 0
07-Oct-2021 299.57 299.57 282.29 282.29 1,087,524 0
06-Oct-2021 309.17 318.77 288.05 301.49 2,468,853 0
05-Oct-2021 309.17 332.22 303.41 307.25 4,065,042 0
04-Oct-2021 297.65 311.09 297.65 307.25 3,218,727 0
01-Oct-2021 284.21 314.93 284.21 295.73 2,702,876 0
30-Sep-2021 282.29 295.73 282.29 284.21 274,120 0
29-Sep-2021 286.13 293.81 270.77 282.29 593,545 0
28-Sep-2021 282.29 313.01 278.45 286.13 4,646,194 0
27-Sep-2021 272.69 278.45 272.69 276.53 590,525 0
24-Sep-2021 259.24 276.53 259.24 272.69 308,385 0
23-Sep-2021 257.32 263.08 251.56 261.16 53,845 0
22-Sep-2021 259.24 259.24 257.32 257.32 49,470 0
21-Sep-2021 263.08 278.45 255.40 257.32 42,909 0
20-Sep-2021 255.40 276.53 251.56 253.48 141,746 0
17-Sep-2021 259.24 259.24 255.40 255.40 24,579 0
16-Sep-2021 259.24 263.08 257.32 259.24 95,504 0
15-Sep-2021 257.32 266.93 251.56 259.24 345,462 0
14-Sep-2021 259.24 259.24 257.32 257.32 72,383 0
13-Sep-2021 257.32 259.24 257.32 259.24 138,934 0
10-Sep-2021 263.08 263.08 257.32 259.24 39,368 0
09-Sep-2021 261.16 263.08 261.16 261.16 5,207 0
08-Sep-2021 265.00 265.00 261.16 261.16 15,622 0
07-Sep-2021 259.24 266.93 255.40 265.00 38,743 0
06-Sep-2021 274.61 276.53 251.56 259.24 264,851 0
03-Sep-2021 276.53 276.53 266.93 268.85 45,200 0
02-Sep-2021 257.32 278.45 255.40 276.53 156,744 0
01-Sep-2021 251.56 253.48 251.56 253.48 17,809 0
31-Aug-2021 259.24 259.24 251.56 253.48 39,889 0
30-Aug-2021 263.08 282.29 249.64 259.24 77,591 0
27-Aug-2021 265.00 265.00 263.08 263.08 4,374 0
26-Aug-2021 259.24 265.00 251.56 253.48 58,844 0
25-Aug-2021 255.40 274.61 253.48 259.24 28,849 0
24-Aug-2021 266.93 286.13 249.64 253.48 460,859 0
23-Aug-2021 261.16 282.29 261.16 266.93 211,943 0
20-Aug-2021 263.08 280.37 249.64 261.16 153,203 0
19-Aug-2021 282.29 282.29 263.08 263.08 756,330 0
18-Aug-2021 278.45 307.25 259.24 282.29 1,956,232 0
16-Aug-2021 276.53 286.13 263.08 278.45 411,493 0
13-Aug-2021 257.32 268.85 253.48 266.93 135,914 0
12-Aug-2021 240.04 288.05 240.04 255.40 948,693 0
10-Aug-2021 234.28 240.04 234.28 240.04 18,017 0
09-Aug-2021 240.04 240.04 224.68 234.28 94,359 0