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 21 Jan 2022
89.82% Scripless = 4,490,835,000.000
Local Percentage
38.57%
Foreign Percentage
51.25%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 356 332 332 2,019 67,894,800 178
27 Jan 2021 0 330 310 310 2,048 63,729,800 120
28 Jan 2021 0 330 290 310 3,402 104,050,600 226
29 Jan 2021 0 324 294 306 4,091 124,253,000 157
01 Feb 2021 0 314 286 294 6,528 190,772,000 313
02 Feb 2021 0 308 292 302 2,494 74,089,000 102
04 Feb 2021 0 308 290 302 2,565 76,254,600 125
05 Feb 2021 0 306 292 304 1,747 52,145,600 119
08 Feb 2021 0 326 304 320 15,414 484,554,600 337
09 Feb 2021 0 378 306 320 40,291 1,330,124,200 721
10 Feb 2021 0 336 302 316 13,317 420,767,800 309
11 Feb 2021 0 326 300 304 6,523 202,444,600 223
15 Feb 2021 0 312 300 306 7,328 222,826,800 266
16 Feb 2021 0 320 304 312 3,450 106,868,000 150
17 Feb 2021 0 314 300 308 8,268 251,079,000 197
18 Feb 2021 0 312 290 298 14,211 420,601,600 309
19 Feb 2021 0 300 284 298 9,503 276,330,200 221
22 Feb 2021 0 304 298 300 5,814 174,112,600 139
23 Feb 2021 0 300 290 290 3,624 106,389,400 130
24 Feb 2021 0 296 286 290 2,194 63,695,400 130
25 Feb 2021 0 302 286 296 6,846 200,763,000 186
26 Feb 2021 0 296 284 296 1,600 46,047,400 81
02 Mar 2021 0 302 292 298 3,196 95,315,600 85
03 Mar 2021 0 304 288 300 7,160 212,969,600 101
04 Mar 2021 0 300 288 296 918 27,108,400 50
05 Mar 2021 0 296 280 286 3,874 110,857,200 149
08 Mar 2021 0 300 284 284 5,410 156,221,400 93
09 Mar 2021 0 290 276 282 3,244 92,055,800 70
10 Mar 2021 0 288 280 284 3,002 85,486,800 63
12 Mar 2021 0 312 284 302 20,477 605,998,400 166
15 Mar 2021 0 306 290 300 941 27,889,800 91
17 Mar 2021 0 298 282 288 3,907 110,777,600 99
18 Mar 2021 0 298 286 296 10,192 296,513,400 90
22 Mar 2021 0 304 290 294 3,973 118,433,600 98
23 Mar 2021 0 300 290 294 922 27,102,200 56
24 Mar 2021 0 298 282 292 1,985 58,510,600 57
25 Mar 2021 0 296 286 290 295 8,518,800 42
26 Mar 2021 0 298 288 296 1,427 41,915,400 59
29 Mar 2021 0 296 288 294 4,503 132,112,600 58
30 Mar 2021 0 296 286 286 752 21,616,400 37
31 Mar 2021 0 292 282 290 943 26,833,800 42
05 Apr 2021 0 292 280 290 742 21,098,800 54
07 Apr 2021 0 290 280 290 2,921 83,692,200 46
08 Apr 2021 0 292 284 292 3,804 110,194,600 36
09 Apr 2021 0 292 286 292 3,535 101,858,200 24
13 Apr 2021 0 286 276 276 859 23,889,000 35
14 Apr 2021 0 288 276 286 2,310 64,698,000 43
16 Apr 2021 0 288 280 288 924 26,334,200 32
20 Apr 2021 0 288 278 286 179 5,070,800 21
22 Apr 2021 0 286 280 282 1,422 39,858,200 27
23 Apr 2021 0 286 280 282 301 8,475,800 17
06 May 2021 0 284 268 272 346 9,532,600 36
10 May 2021 0 280 270 274 886 24,298,800 43
11 May 2021 0 280 270 274 1,781 48,969,000 49
18 May 2021 0 278 268 270 685 18,436,600 22
19 May 2021 0 278 252 252 2,231 57,368,200 132
20 May 2021 0 260 252 258 236 6,037,600 25
21 May 2021 0 264 248 262 1,151 29,850,400 35
25 May 2021 0 256 244 254 2,498 62,686,800 38
27 May 2021 0 266 244 256 475 12,143,800 38
31 May 2021 0 264 250 254 1,698 43,012,000 34
02 Jun 2021 0 266 254 260 2,733 71,010,000 83
03 Jun 2021 0 270 260 260 360 9,400,000 38
09 Jun 2021 0 250 244 244 395 9,725,400 36
10 Jun 2021 0 244 240 242 365 8,802,200 29
11 Jun 2021 0 256 242 252 1,095 27,456,000 70
15 Jun 2021 0 270 250 270 8,545 224,480,800 106
17 Jun 2021 0 258 256 256 1,302 33,374,200 19
18 Jun 2021 0 256 240 240 1,862 45,001,400 70
22 Jun 2021 0 246 232 236 1,027 24,047,000 39
23 Jun 2021 0 246 236 246 558 13,379,600 32
24 Jun 2021 0 246 236 236 558 13,481,000 19
25 Jun 2021 0 248 236 238 330 7,908,000 21
01 Jul 2021 0 238 232 232 290 6,730,000 15
02 Jul 2021 0 240 230 236 2,436 57,248,800 42
07 Jul 2021 0 232 230 232 4,297 99,436,800 33
09 Jul 2021 0 240 232 240 1,371 32,331,800 37
13 Jul 2021 0 246 234 240 359 8,669,600 24
15 Jul 2021 0 264 240 242 2,375 59,624,400 74
16 Jul 2021 0 250 242 246 161 3,920,800 14
21 Jul 2021 0 258 248 248 272 6,933,400 16
22 Jul 2021 0 258 246 258 531 13,433,000 27
26 Jul 2021 0 256 252 254 1,142 28,986,600 24
27 Jul 2021 0 254 240 250 1,610 40,017,000 25
02 Aug 2021 0 258 248 248 433 10,747,000 23
04 Aug 2021 0 252 244 248 1,893 47,204,600 21
05 Aug 2021 0 250 246 250 3,221 80,507,200 26
06 Aug 2021 0 250 248 250 247 6,156,800 15
10 Aug 2021 0 250 244 250 173 4,246,000 22
12 Aug 2021 0 300 250 266 9,109 245,757,400 525
13 Aug 2021 0 280 264 278 1,305 35,335,000 124
16 Aug 2021 0 298 274 290 3,951 113,233,800 235
19 Aug 2021 0 294 274 274 7,262 200,145,200 104
23 Aug 2021 0 294 272 278 2,035 57,852,000 54
24 Aug 2021 0 298 260 264 4,425 123,975,200 119
25 Aug 2021 0 286 264 270 277 7,464,000 36
27 Aug 2021 0 276 274 274 42 1,156,400 8
02 Sep 2021 0 290 266 288 1,505 41,128,400 58
03 Sep 2021 0 288 278 280 434 12,249,800 37
06 Sep 2021 0 288 262 270 2,543 69,246,200 115
08 Sep 2021 0 276 272 272 150 4,105,400 18
09 Sep 2021 0 274 272 272 50 1,362,000 11
16 Sep 2021 0 274 268 270 917 24,759,800 16
17 Sep 2021 0 270 266 266 236 6,308,200 16
20 Sep 2021 0 288 262 264 1,361 36,508,400 49
22 Sep 2021 0 270 268 268 475 12,758,600 28
24 Sep 2021 0 288 270 284 2,961 83,423,600 90
27 Sep 2021 0 290 284 288 5,670 163,571,400 90
28 Sep 2021 0 326 290 298 44,611 1,370,742,600 834
29 Sep 2021 0 306 282 294 5,699 168,697,600 199
30 Sep 2021 0 308 294 296 2,632 78,569,400 117
01 Oct 2021 0 328 296 308 25,952 809,289,800 421
04 Oct 2021 0 324 310 320 30,905 986,259,600 274
05 Oct 2021 0 346 316 320 39,031 1,290,525,000 749
06 Oct 2021 0 332 300 314 23,705 757,327,400 412
07 Oct 2021 0 312 294 294 10,442 309,152,400 233
08 Oct 2021 0 308 288 298 7,015 207,264,200 127
11 Oct 2021 0 310 288 308 4,341 131,911,800 131
12 Oct 2021 0 320 312 316 12,782 404,331,400 225
13 Oct 2021 0 320 306 308 13,637 426,286,800 173
14 Oct 2021 0 314 306 314 3,946 122,886,400 86
15 Oct 2021 0 318 312 316 3,943 124,165,200 54
18 Oct 2021 0 318 312 314 7,065 222,023,000 111
19 Oct 2021 0 318 312 316 5,575 175,441,000 77
21 Oct 2021 0 320 302 312 4,565 140,834,200 173
22 Oct 2021 0 312 306 308 1,609 49,426,200 45
25 Oct 2021 0 322 308 312 2,194 68,825,800 76
26 Oct 2021 0 334 316 316 23,617 755,662,600 273
27 Oct 2021 0 340 314 322 33,479 1,090,243,600 442
28 Oct 2021 0 334 320 320 60,315 1,972,572,800 1,089
29 Oct 2021 0 330 316 322 30,007 965,248,200 834
01 Nov 2021 0 328 322 326 41,558 1,354,649,800 782
02 Nov 2021 0 330 320 324 20,529 663,280,800 623
03 Nov 2021 0 330 324 328 27,306 891,896,000 474
04 Nov 2021 0 338 324 338 60,148 2,005,487,200 1,186
05 Nov 2021 0 330 316 316 5,837 184,772,400 377
08 Nov 2021 0 316 294 300 31,147 931,295,400 1,018
09 Nov 2021 0 304 294 298 10,651 316,976,600 405
10 Nov 2021 0 298 286 286 14,993 434,410,400 618
11 Nov 2021 0 296 280 294 12,958 372,142,400 516
12 Nov 2021 0 294 278 280 17,009 481,056,000 617
15 Nov 2021 0 280 270 272 12,062 329,013,200 439
16 Nov 2021 0 288 270 280 13,227 371,268,400 345
17 Nov 2021 0 286 278 280 5,282 148,499,600 232
18 Nov 2021 0 282 278 280 3,513 98,298,800 155
19 Nov 2021 0 280 274 280 4,567 126,306,600 267
22 Nov 2021 0 284 280 282 5,928 166,572,000 246
23 Nov 2021 0 286 278 282 5,491 155,212,600 253
24 Nov 2021 0 286 282 284 3,072 86,883,800 138
25 Nov 2021 0 300 284 298 26,370 776,574,400 649
26 Nov 2021 0 316 290 294 38,332 1,151,490,000 770
29 Nov 2021 0 302 284 296 12,705 376,641,200 373
30 Nov 2021 0 302 282 292 16,544 484,309,400 395
01 Dec 2021 0 290 280 284 9,183 261,005,000 277
02 Dec 2021 0 296 278 294 10,190 294,804,400 557
03 Dec 2021 0 294 286 286 3,569 102,650,600 148
06 Dec 2021 0 290 280 284 2,872 81,792,600 138
07 Dec 2021 0 288 280 284 4,939 139,631,800 147
08 Dec 2021 0 288 282 288 4,676 133,948,400 125
09 Dec 2021 0 292 284 288 2,592 74,929,600 120
10 Dec 2021 0 288 280 280 6,683 189,200,800 199
13 Dec 2021 0 290 280 280 6,566 185,022,600 200
14 Dec 2021 0 284 278 282 2,877 80,634,200 165
15 Dec 2021 0 288 278 278 5,633 158,657,200 202
16 Dec 2021 0 284 272 272 5,385 148,140,800 258
17 Dec 2021 0 276 266 272 3,812 103,560,800 206
20 Dec 2021 0 280 260 264 16,773 447,403,400 368
21 Dec 2021 0 268 262 268 3,175 84,491,400 163
22 Dec 2021 0 276 268 274 6,443 176,183,600 240
23 Dec 2021 0 282 266 270 3,748 101,627,800 181
24 Dec 2021 0 272 268 268 1,737 46,883,800 94
27 Dec 2021 0 276 268 270 1,211 32,921,400 91
28 Dec 2021 0 278 270 274 5,812 158,869,800 203
29 Dec 2021 0 278 270 272 3,453 94,304,800 118
30 Dec 2021 0 272 264 264 3,473 92,997,600 181
03 Jan 2022 0 270 258 264 4,959 130,493,600 201
04 Jan 2022 0 268 262 266 5,543 147,085,400 135
05 Jan 2022 0 280 266 270 12,702 343,329,000 231
06 Jan 2022 0 276 262 270 7,490 201,973,200 249
07 Jan 2022 0 274 268 272 4,146 112,217,000 123
10 Jan 2022 0 274 262 270 5,612 149,407,000 218
11 Jan 2022 0 276 264 270 7,186 194,497,800 198
12 Jan 2022 0 270 266 268 2,335 62,807,600 114
13 Jan 2022 0 270 264 268 1,874 49,702,400 114
14 Jan 2022 0 276 268 272 11,624 316,359,800 178
17 Jan 2022 0 284 272 282 6,485 179,369,800 366
18 Jan 2022 0 284 276 280 7,736 216,806,400 211
19 Jan 2022 0 282 276 280 4,224 118,166,400 131
20 Jan 2022 0 306 280 290 26,146 775,875,200 783
21 Jan 2022 0 304 290 300 16,854 502,562,800 351

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 KKGI : 20 IDR) 04 Nov 2021 08 Nov 2021 22 Nov 2021 Active
Cash Dividend (1 KKGI : 5.5 IDR) 12 Aug 2021 16 Aug 2021 24 Aug 2021 Cancelled
Cash Dividend (1 KKGI : 5.5 IDR) 16 Aug 2021 19 Aug 2021 24 Aug 2021 Active
Proxy Voting   - 13 Jul 2021 05 Aug 2021 Active
Cash Dividend (1 KKGI : 3.8 IDR) 03 Sep 2020 07 Sep 2020 25 Sep 2020 Active
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