Price History - KKGI

Kembali ke Company
Ticker: KKGI
Company: Resource Alam Indonesia Tbk
Date Open High Low Close Volume Value
06-Aug-2021 240.04 240.04 238.12 240.04 25,724 0
05-Aug-2021 240.04 240.04 236.20 240.04 335,464 0
04-Aug-2021 238.12 241.96 234.28 238.12 197,154 0
03-Aug-2021 241.96 241.96 238.12 238.12 35,618 0
02-Aug-2021 247.72 247.72 238.12 238.12 45,096 0
30-Jul-2021 247.72 247.72 240.04 240.04 342,962 0
29-Jul-2021 241.96 245.80 238.12 240.04 113,939 0
28-Jul-2021 238.12 238.12 236.20 236.20 6,144 0
27-Jul-2021 243.88 243.88 230.44 240.04 167,680 0
26-Jul-2021 243.88 245.80 241.96 243.88 118,938 0
23-Jul-2021 247.72 247.72 240.04 241.96 140,497 0
22-Jul-2021 236.20 247.72 236.20 247.72 55,303 0
21-Jul-2021 247.72 247.72 238.12 238.12 28,328 0
19-Jul-2021 245.80 253.48 234.28 238.12 153,932 0
16-Jul-2021 234.28 240.04 232.36 236.20 16,768 0
15-Jul-2021 236.20 253.48 230.44 232.36 247,354 0
14-Jul-2021 230.44 232.36 230.44 230.44 8,748 0
13-Jul-2021 232.36 236.20 224.68 230.44 37,389 0
12-Jul-2021 230.44 236.20 230.44 232.36 193,717 0
09-Jul-2021 224.68 230.44 222.76 230.44 142,788 0
08-Jul-2021 222.76 234.28 220.84 222.76 60,406 0
07-Jul-2021 222.76 222.76 220.84 222.76 447,528 0
06-Jul-2021 220.84 230.44 218.92 220.84 352,648 0
05-Jul-2021 228.52 228.52 220.84 220.84 24,058 0
02-Jul-2021 222.76 230.44 220.84 226.60 253,707 0
01-Jul-2021 222.76 228.52 222.76 222.76 30,203 0
30-Jun-2021 228.52 228.52 222.76 222.76 17,601 0
29-Jun-2021 228.52 230.44 226.60 228.52 72,383 0
28-Jun-2021 234.28 234.28 220.84 228.52 141,122 0
25-Jun-2021 226.60 238.12 226.60 228.52 34,369 0
24-Jun-2021 236.20 236.20 226.60 226.60 58,115 0
23-Jun-2021 228.52 236.20 226.60 236.20 58,115 0
22-Jun-2021 236.20 236.20 222.76 226.60 106,961 0
21-Jun-2021 230.44 236.20 230.44 236.20 13,331 0