Efek Terdaftar

Resources Alam Indonesia Tbk, PT

Security name
Resources Alam Indonesia Tbk
Issuer
Resources Alam Indonesia Tbk, PT
ISIN Code
ID1000114309
Short Code
KKGI
Type
Saham Biasa
Listing Date
01 Juli 1991
Stock Exchange
IDX
Status
Active
Nominal
10.00
Current Amount
5,000,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
COAL MINING
Number of Securities
5,000,000,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 520 520 510 520 9,254 475,465,500 381
07 Jan 2025 520 520 505 505 14,072 713,154,500 441
08 Jan 2025 505 510 498 500 19,314 966,909,900 561
09 Jan 2025 500 500 490 490 28,489 1,402,872,000 753
10 Jan 2025 490 492 478 484 21,376 1,035,812,400 844
13 Jan 2025 484 486 466 470 38,639 1,832,839,200 1,345
14 Jan 2025 470 482 470 472 23,431 1,112,357,000 628
15 Jan 2025 474 490 474 490 16,854 811,741,200 518
16 Jan 2025 490 496 480 494 18,702 913,901,600 665
17 Jan 2025 494 496 482 492 20,356 996,711,600 685
20 Jan 2025 492 496 490 492 11,198 551,537,200 424
21 Jan 2025 494 496 490 492 14,021 688,249,000 354
22 Jan 2025 492 492 478 482 52,020 2,510,584,400 1,048
23 Jan 2025 482 484 470 474 35,704 1,697,358,800 1,096
24 Jan 2025 474 480 468 472 14,598 690,623,000 506
30 Jan 2025 478 478 458 462 38,655 1,790,041,400 1,020
31 Jan 2025 462 472 454 454 62,687 2,860,903,200 891
03 Feb 2025 456 456 422 436 84,166 3,648,132,600 1,644
04 Feb 2025 436 446 434 438 63,759 2,793,565,400 630
05 Feb 2025 438 440 426 430 25,127 1,086,691,800 833
06 Feb 2025 430 434 412 422 26,867 1,129,383,400 1,057
07 Feb 2025 422 424 406 414 23,154 958,740,200 628
10 Feb 2025 414 434 404 414 10,211 423,106,400 568
11 Feb 2025 414 420 394 394 58,016 2,319,684,400 1,262
12 Feb 2025 396 402 380 388 59,035 2,296,458,600 1,394
13 Feb 2025 392 406 386 404 31,258 1,241,549,200 889
14 Feb 2025 408 436 402 402 43,915 1,819,571,600 1,216
17 Feb 2025 406 430 406 424 33,292 1,401,164,400 967
18 Feb 2025 426 432 414 420 23,561 992,028,000 663
19 Feb 2025 422 436 420 430 32,461 1,390,432,800 993
20 Feb 2025 430 432 418 420 14,215 600,566,400 565
21 Feb 2025 420 424 410 418 12,676 530,790,200 463
24 Feb 2025 418 420 406 416 17,056 705,294,400 850
25 Feb 2025 416 416 400 400 14,067 569,773,600 697
26 Feb 2025 404 408 394 400 14,443 576,370,600 794
27 Feb 2025 402 412 392 394 34,817 1,392,102,200 839
28 Feb 2025 394 396 376 382 30,486 1,163,977,400 956
03 Mar 2025 382 394 382 394 20,058 779,719,400 680
04 Mar 2025 392 394 376 380 26,390 1,012,422,400 839
05 Mar 2025 384 388 380 382 16,348 628,321,200 525
06 Mar 2025 384 398 384 394 25,452 1,003,356,200 661
07 Mar 2025 396 402 388 396 32,374 1,281,033,200 774
10 Mar 2025 396 404 392 398 17,499 694,912,400 535
11 Mar 2025 394 394 380 382 37,549 1,443,358,400 1,023
12 Mar 2025 390 398 382 394 28,613 1,117,083,800 893
13 Mar 2025 394 398 390 394 10,887 429,106,000 606
14 Mar 2025 394 398 390 394 8,920 350,563,200 506
17 Mar 2025 396 416 394 414 43,987 1,772,372,600 1,067
18 Mar 2025 414 416 386 400 36,908 1,470,918,600 1,152
19 Mar 2025 400 404 394 398 12,951 515,535,600 431
20 Mar 2025 400 402 394 394 16,072 637,220,400 495
21 Mar 2025 394 410 386 396 67,400 2,680,185,400 1,107
24 Mar 2025 396 398 378 388 25,778 992,481,600 780
25 Mar 2025 390 396 384 386 28,154 1,090,137,600 605
26 Mar 2025 388 398 386 394 30,554 1,197,400,000 627
27 Mar 2025 392 394 388 394 10,793 422,458,400 402
08 Apr 2025 360 378 358 362 32,097 1,180,357,400 1,162
09 Apr 2025 362 368 356 358 30,886 1,118,026,600 840
10 Apr 2025 364 386 364 382 25,898 970,792,200 676
11 Apr 2025 378 390 372 388 13,572 519,824,600 534
14 Apr 2025 390 410 390 406 56,253 2,273,098,200 1,065
15 Apr 2025 408 416 404 404 37,701 1,541,664,800 1,014
16 Apr 2025 408 410 398 400 32,234 1,295,758,600 858
17 Apr 2025 400 408 396 404 22,426 901,366,800 584
21 Apr 2025 404 408 402 408 22,289 904,287,200 581
22 Apr 2025 408 434 408 432 63,017 2,675,107,600 1,434
23 Apr 2025 434 442 426 432 64,888 2,808,739,800 1,512
24 Apr 2025 434 450 430 444 46,039 2,032,288,600 1,439
25 Apr 2025 444 450 396 402 205,839 8,561,315,600 4,263
28 Apr 2025 394 394 376 386 186,439 7,165,451,400 3,529
29 Apr 2025 386 392 380 384 98,336 3,781,130,600 2,334
30 Apr 2025 384 384 376 380 63,214 2,397,761,200 1,656
02 May 2025 380 384 374 376 135,562 5,126,977,400 1,810
05 May 2025 376 378 368 370 85,131 3,163,117,200 1,970
06 May 2025 372 386 370 386 101,791 3,869,161,800 1,844
07 May 2025 388 400 386 390 164,654 6,442,569,200 2,333
08 May 2025 392 394 382 386 49,549 1,911,988,200 1,372
09 May 2025 384 386 382 382 20,868 801,308,000 762
14 May 2025 384 390 384 388 62,259 2,412,760,400 1,110
15 May 2025 390 392 386 388 41,320 1,605,656,800 959
16 May 2025 390 394 386 392 68,571 2,679,483,200 1,035
19 May 2025 394 408 394 406 86,571 3,494,683,400 1,704
20 May 2025 408 412 398 398 74,183 2,996,924,400 1,594
21 May 2025 398 404 396 398 30,731 1,226,701,400 859
22 May 2025 400 402 392 396 37,860 1,498,504,800 1,088
23 May 2025 398 402 394 396 25,826 1,022,186,000 797
26 May 2025 394 396 386 390 50,114 1,957,721,000 1,483
27 May 2025 392 396 390 396 33,509 1,314,763,600 681
28 May 2025 396 402 394 396 57,956 2,300,875,400 910
02 Jun 2025 396 396 390 390 32,634 1,280,624,000 813
03 Jun 2025 392 396 388 390 50,080 1,959,666,200 903
04 Jun 2025 392 402 390 398 46,327 1,834,191,600 903
05 Jun 2025 402 402 394 394 23,891 945,080,200 673
10 Jun 2025 394 404 394 400 78,820 3,148,748,800 935
11 Jun 2025 400 404 394 400 43,733 1,746,514,000 732
12 Jun 2025 402 416 402 414 72,331 2,962,660,600 1,584
13 Jun 2025 416 426 410 420 95,353 3,984,261,200 1,753
16 Jun 2025 420 432 420 430 111,869 4,793,919,200 1,826
17 Jun 2025 430 432 390 394 254,848 10,274,678,200 4,622
18 Jun 2025 396 404 390 392 94,566 3,737,120,600 2,003
19 Jun 2025 394 394 380 384 81,630 3,132,465,000 1,471
20 Jun 2025 384 390 380 382 29,698 1,139,470,600 813
23 Jun 2025 380 384 360 380 33,033 1,242,317,200 980
24 Jun 2025 380 388 378 380 31,781 1,211,027,000 657
25 Jun 2025 380 382 370 372 48,475 1,812,974,800 1,104
26 Jun 2025 366 370 362 362 45,102 1,642,273,800 1,113
30 Jun 2025 362 368 360 360 44,474 1,613,482,800 989
01 Jul 2025 362 366 360 364 16,294 590,555,000 570
02 Jul 2025 364 366 358 362 29,369 1,058,879,400 621
03 Jul 2025 366 368 360 364 17,029 616,986,400 411
04 Jul 2025 364 366 356 358 29,543 1,060,393,000 649
07 Jul 2025 358 362 354 354 17,116 610,653,800 639
08 Jul 2025 356 358 352 352 18,399 650,326,800 608
09 Jul 2025 356 358 352 356 17,737 628,385,000 502
10 Jul 2025 356 360 354 360 17,566 629,040,800 485
11 Jul 2025 362 370 362 366 35,207 1,287,573,400 790
15 Jul 2025 370 370 364 364 17,541 642,205,800 603
16 Jul 2025 364 368 360 364 37,445 1,363,771,600 645
17 Jul 2025 364 366 362 362 22,217 806,454,400 669
18 Jul 2025 362 374 362 372 30,312 1,116,130,800 744
21 Jul 2025 376 380 372 376 61,747 2,309,335,000 1,182
22 Jul 2025 376 376 370 370 33,264 1,240,777,800 811
23 Jul 2025 370 376 370 372 19,443 727,189,800 529
24 Jul 2025 372 378 372 372 18,757 702,627,200 570
25 Jul 2025 372 376 356 362 62,581 2,290,674,000 1,285
28 Jul 2025 358 364 350 360 87,670 3,127,250,400 1,706
29 Jul 2025 362 364 356 358 42,670 1,533,685,600 955
30 Jul 2025 358 358 346 350 82,141 2,883,897,400 2,048
31 Jul 2025 350 350 336 336 81,715 2,782,127,600 1,847
01 Aug 2025 336 346 336 340 27,491 935,134,000 791
04 Aug 2025 340 346 340 344 22,249 764,352,000 633
05 Aug 2025 344 346 338 340 21,559 734,411,000 844
06 Aug 2025 340 342 336 336 40,522 1,370,484,600 1,230
07 Aug 2025 336 338 330 332 64,151 2,130,534,400 1,574
08 Aug 2025 332 336 328 328 30,704 1,012,078,800 1,297
11 Aug 2025 328 336 328 332 32,521 1,081,400,200 563
12 Aug 2025 334 338 334 334 21,917 735,371,000 715
13 Aug 2025 336 338 330 332 30,597 1,021,166,200 858
14 Aug 2025 334 338 334 336 18,681 627,382,000 485
15 Aug 2025 338 338 330 334 30,909 1,030,860,400 859
19 Aug 2025 334 336 330 332 17,391 578,389,000 607
20 Aug 2025 332 338 328 332 44,491 1,477,119,800 928
21 Aug 2025 332 342 332 340 35,547 1,200,333,800 792
22 Aug 2025 344 344 336 338 29,127 985,741,200 608
25 Aug 2025 340 340 336 338 31,539 1,065,239,600 669
26 Aug 2025 338 340 334 338 21,756 733,522,600 689
27 Aug 2025 340 340 334 336 13,895 466,710,400 618
28 Aug 2025 336 340 334 334 16,568 556,890,000 511
29 Aug 2025 334 336 328 332 42,671 1,412,342,600 847
01 Sep 2025 326 326 316 326 38,769 1,253,395,200 996
02 Sep 2025 326 332 322 330 15,249 501,254,200 578
03 Sep 2025 330 334 328 334 21,956 726,766,600 598
04 Sep 2025 336 336 328 332 31,238 1,035,215,400 860
08 Sep 2025 332 332 324 324 33,045 1,083,861,400 892
09 Sep 2025 326 326 318 320 31,136 1,002,321,600 977
10 Sep 2025 322 326 320 320 15,209 490,536,600 387
11 Sep 2025 322 340 320 330 48,449 1,594,706,200 940
12 Sep 2025 330 332 322 326 20,949 684,615,000 567
15 Sep 2025 328 328 320 324 54,954 1,774,798,200 948
16 Sep 2025 326 328 322 326 27,812 902,902,400 566
17 Sep 2025 330 332 322 324 44,397 1,451,812,800 561
18 Sep 2025 324 326 320 322 25,487 822,089,800 681
19 Sep 2025 322 326 322 324 13,283 429,265,600 317
22 Sep 2025 324 326 322 322 14,321 462,967,400 387
23 Sep 2025 324 334 322 334 55,517 1,825,988,400 857
24 Sep 2025 334 336 324 328 59,896 1,981,764,400 1,006
25 Sep 2025 328 330 322 324 41,923 1,358,135,600 632
26 Sep 2025 324 326 320 320 28,589 920,385,600 649
29 Sep 2025 320 322 320 320 27,375 876,827,600 761
30 Dec 2025 336 338 332 334 34,615 1,161,086,000 698

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 KKGI : 17 IDR) 22 Dec 2025 24 Dec 2025 14 Jan 2026 Active
Proxy Voting   - 19 Nov 2025 12 Dec 2025 Active
Cash Dividend (1 KKGI : 15 IDR) 25 Jun 2025 30 Jun 2025 18 Jul 2025 Active
Proxy Voting   - 23 May 2025 17 Jun 2025 Active
Mixed Dividend (10000 KKGI : 53 KKGI ) 30 Dec 2024 03 Jan 2025 17 Jan 2025 Active
Mixed Dividend (10000 KKGI : 15 IDR) 30 Dec 2024 03 Jan 2025 17 Jan 2025 Active
Cash Dividend (1 KKGI : 15 IDR) 30 Dec 2024 03 Jan 2025 17 Jan 2025 Cancelled
Proxy Voting   - 25 Nov 2024 18 Dec 2024 Active
Cash Dividend (1 KKGI : 50 IDR) 05 Jul 2024 09 Jul 2024 18 Jul 2024 Active
Proxy Voting   - 04 Jun 2024 27 Jun 2024 Active
Right Distribution (250 KKGI : 9 KKGI ) 15 Dec 2023 19 Dec 2023 10 Jan 2024 Cancelled
Right Distribution (250 KKGI : 9 KKGI ) 15 Dec 2023 19 Dec 2023 10 Jan 2024 Cancelled
Stock Dividend (250 KKGI : 9 KKGI ) - 19 Dec 2023 10 Jan 2024 Active
Proxy Voting   - 14 Nov 2023 07 Dec 2023 Active
Cash Dividend (1 KKGI : 25 IDR) 04 Jul 2023 06 Jul 2023 14 Jul 2023 Active
Proxy Voting   - 29 May 2023 21 Jun 2023 Active
Cash Dividend (1 KKGI : 20 IDR) 08 Jul 2022 12 Jul 2022 20 Jul 2022 Active
Proxy Voting   - 07 Jun 2022 30 Jun 2022 Active
Cash Dividend (1 KKGI : 20 IDR) 04 Nov 2021 08 Nov 2021 22 Nov 2021 Active
Cash Dividend (1 KKGI : 5.5 IDR) 16 Aug 2021 19 Aug 2021 24 Aug 2021 Active
Cash Dividend (1 KKGI : 5.5 IDR) 12 Aug 2021 16 Aug 2021 24 Aug 2021 Cancelled
Proxy Voting   - 13 Jul 2021 05 Aug 2021 Active
Cash Dividend (1 KKGI : 3.8 IDR) 07 Sep 2020 25 Sep 2020 Cancelled
Proxy Voting   - 03 Aug 2020 26 Aug 2020 Active
Proxy Voting   - 24 May 2019 18 Jun 2019 Active
Proxy Voting   - 07 Sep 2018 02 Oct 2018 Active
Cash Dividend (1 KKGI : 2 IDR) 05 Jul 2018 10 Jul 2018 30 Jul 2018 Active
Proxy Voting   - 05 Jun 2018 28 Jun 2018 Active
Cash Dividend (1 KKGI : 15 IDR) 02 Jun 2017 07 Jun 2017 19 Jun 2017 Active
Proxy Voting   - 28 Apr 2017 24 May 2017 Active
Mandatory Conversion (1 KKGI : 5 KKGI ) - 30 Mar 2017 31 Mar 2017 Active
Proxy Voting   - 06 Feb 2017 01 Mar 2017 Active
Cash Dividend (1 KKGI : 20 IDR) 22 Jun 2016 27 Jun 2016 15 Jul 2016 Active
Proxy Voting   - 23 May 2016 15 Jun 2016 Active
Proxy Voting   - 29 May 2015 24 Jun 2015 Active
Cash Dividend (1 KKGI : 100 IDR) 26 Jun 2014 01 Jul 2014 15 Jul 2014 Active
Proxy Voting   - 20 May 2014 05 Jun 2014 Active
Cash Dividend (1 KKGI : 75 IDR) 12 Aug 2013 15 Aug 2013 26 Aug 2013 Active
Proxy Voting   - 07 May 2013 24 May 2013 Active
Proxy Voting   - 09 Oct 2012 25 Oct 2012 Active
Cash Dividend (1 KKGI : 200 IDR) 25 May 2012 30 May 2012 13 Jun 2012 Active
Proxy Voting   - 16 Apr 2012 02 May 2012 Active
Proxy Voting   - 28 Feb 2012 15 Mar 2012 Active
Cash Dividend (1 KKGI : 50 IDR) 08 Nov 2011 11 Nov 2011 22 Nov 2011 Active
Cash Dividend (1 KKGI : 50 IDR) 05 Jul 2011 08 Jul 2011 19 Jul 2011 Active
Proxy Voting   - 02 May 2011 18 May 2011 Active
Cash Dividend (1 KKGI : 10 IDR) 02 Aug 2010 05 Aug 2010 19 Aug 2010 Active
Proxy Voting   - 01 Jun 2010 17 Jun 2010 Active
Mandatory Conversion (1 KKGI : 4 KKGI ) - 22 Mar 2010 23 Mar 2010 Active
Proxy Voting   - 25 Aug 2009 10 Sep 2009 Active
Cash Dividend (1 KKGI : 20 IDR) 21 Jul 2009 24 Jul 2009 07 Aug 2009 Active
Proxy Voting   - 26 May 2009 11 Jun 2009 Active
Proxy Voting   - 21 May 2008 06 Jun 2008 Active
Proxy Voting   - 08 Jan 2008 25 Jan 2008 Active
Proxy Voting   - 16 May 2007 05 Jun 2007 Active
Proxy Voting   - 08 Jun 2006 23 Jun 2006 Active
Proxy Voting   - 15 Jun 2005 30 Jun 2005 Active
Proxy Voting   - 08 Jun 2004 25 Jun 2004 Active
Proxy Voting   - 14 Nov 2003 02 Dec 2003 Cancelled
Proxy Voting   - 20 Aug 2003 05 Sep 2003 Active
Proxy Voting   - 12 Jun 2003 30 Jun 2003 Active
Proxy Voting   - 07 Jun 2002 26 Jun 2002 Active