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 5 Apr 2024
95.86% Scripless = 4,792,863,880.000
Local Percentage
40.88%
Foreign Percentage
54.98%

Graph

Price History

Date Open High Low Close Volume Value Freq
11 Apr 2023 0 458 442 458 17,875 811,969,200 543
12 Apr 2023 0 466 446 450 25,543 1,160,760,200 497
13 Apr 2023 0 462 448 460 15,427 700,452,800 292
14 Apr 2023 0 466 456 464 14,859 685,402,400 432
17 Apr 2023 0 464 440 456 9,067 411,963,400 298
18 Apr 2023 0 474 452 474 19,478 908,099,000 351
26 Apr 2023 0 476 462 472 9,305 437,160,400 465
27 Apr 2023 0 510 472 492 95,531 4,714,185,400 1,442
28 Apr 2023 0 505 492 494 38,460 1,911,181,800 916
02 May 2023 0 510 482 492 26,543 1,310,424,300 873
02 May 2023 0 510 482 492 26,543 1,310,424,300 873
02 May 2023 0 510 482 492 26,543 1,310,424,300 873
02 May 2023 0 510 482 492 26,543 1,310,424,300 873
03 May 2023 0 496 484 492 14,095 689,362,800 428
04 May 2023 0 498 484 492 14,852 727,250,000 473
05 May 2023 0 492 460 468 32,431 1,536,205,800 756
08 May 2023 0 476 464 470 10,464 491,633,600 415
09 May 2023 0 478 468 472 7,468 352,128,000 410
10 May 2023 0 484 470 478 12,314 590,361,600 496
11 May 2023 0 480 470 474 13,865 657,031,400 394
12 May 2023 0 482 474 474 11,081 528,308,800 209
15 May 2023 0 476 466 468 9,937 466,274,400 412
16 May 2023 0 474 464 474 16,222 763,738,200 312
17 May 2023 0 476 462 462 19,766 926,918,800 513
19 May 2023 0 462 436 436 27,876 1,238,266,800 819
22 May 2023 0 458 432 444 10,303 456,560,600 525
23 May 2023 0 454 442 446 7,817 348,989,600 281
24 May 2023 0 448 438 442 7,136 315,820,600 301
25 May 2023 0 446 436 444 11,002 483,320,600 310
26 May 2023 0 444 430 436 7,765 337,378,200 319
29 May 2023 0 440 422 434 9,646 415,003,800 490
30 May 2023 0 446 432 440 9,750 430,388,000 264
31 May 2023 0 446 436 438 10,459 459,429,600 218
05 Jun 2023 0 458 436 456 11,864 535,549,000 393
06 Jun 2023 0 480 456 468 20,274 948,483,600 579
07 Jun 2023 0 472 450 460 10,467 480,143,800 401
08 Jun 2023 0 470 460 468 4,371 203,621,800 249
09 Jun 2023 0 476 468 476 11,882 561,117,400 306
12 Jun 2023 0 488 476 486 15,952 774,197,600 502
13 Jun 2023 0 490 480 486 14,492 702,993,200 371
14 Jun 2023 0 490 482 488 10,138 492,658,600 217
15 Jun 2023 0 490 484 490 9,452 461,252,600 254
16 Jun 2023 0 520 490 500 38,823 1,957,471,100 1,020
19 Jun 2023 0 520 500 510 26,682 1,352,527,000 740
20 Jun 2023 0 525 494 494 74,198 3,753,211,400 1,053
21 Jun 2023 0 505 446 464 147,969 6,958,033,200 3,069
22 Jun 2023 0 476 460 474 28,728 1,343,223,200 721
23 Jun 2023 0 474 464 466 18,330 857,869,000 608
26 Jun 2023 0 470 466 466 9,802 458,419,000 411
27 Jun 2023 0 476 464 472 16,442 775,170,400 426
03 Jul 2023 0 476 472 472 17,090 809,603,600 466
04 Jul 2023 0 478 472 476 35,029 1,665,012,600 706
05 Jul 2023 0 464 450 458 42,927 1,960,299,200 935
06 Jul 2023 0 466 458 458 15,609 721,230,600 432
07 Jul 2023 0 460 452 454 13,990 637,008,000 449
10 Jul 2023 0 468 452 466 9,798 452,996,200 363
11 Jul 2023 0 466 458 458 15,193 700,316,000 407
12 Jul 2023 0 464 456 462 6,773 311,468,400 281
13 Jul 2023 0 466 460 460 11,951 553,513,200 287
14 Jul 2023 0 466 460 464 4,157 192,373,400 150
17 Jul 2023 0 466 462 466 6,617 307,175,800 326
18 Jul 2023 0 470 464 468 14,178 662,102,400 243
20 Jul 2023 0 474 468 472 15,319 721,127,800 329
21 Jul 2023 0 474 470 472 5,830 274,945,200 195
24 Jul 2023 0 490 472 488 33,398 1,612,890,400 817
25 Jul 2023 0 500 476 478 30,360 1,463,076,400 919
26 Jul 2023 0 486 478 486 11,446 551,687,400 352
27 Jul 2023 0 486 476 484 9,385 451,367,000 352
28 Jul 2023 0 484 472 484 19,796 947,190,400 430
31 Jul 2023 0 520 484 500 126,551 6,379,542,200 1,747
01 Aug 2023 0 515 486 498 53,454 2,657,307,300 1,158
02 Aug 2023 0 505 484 486 27,974 1,371,294,800 811
03 Aug 2023 0 492 484 488 19,366 943,271,200 419
04 Aug 2023 0 494 476 482 31,755 1,538,149,400 693
07 Aug 2023 0 488 482 486 10,310 501,068,400 319
08 Aug 2023 0 492 480 482 27,540 1,336,995,400 527
09 Aug 2023 0 490 478 482 20,315 980,558,800 411
10 Aug 2023 0 492 482 486 45,965 2,231,367,200 504
11 Aug 2023 0 492 482 490 42,385 2,061,256,600 530
14 Aug 2023 0 498 488 496 55,130 2,717,771,200 721
15 Aug 2023 0 505 494 505 52,117 2,606,435,800 759
16 Aug 2023 0 515 498 505 39,748 2,001,111,900 637
18 Aug 2023 0 510 496 498 23,706 1,183,924,400 534
21 Aug 2023 0 505 496 498 20,093 1,003,222,800 462
22 Aug 2023 0 515 492 515 88,872 4,513,916,200 1,327
23 Aug 2023 0 555 520 545 149,302 8,035,949,500 2,038
24 Aug 2023 0 550 515 530 72,411 3,820,849,000 1,041
25 Aug 2023 0 530 510 520 61,501 3,175,186,000 775
28 Aug 2023 0 535 510 515 56,150 2,915,367,000 787
29 Aug 2023 0 520 505 510 25,715 1,318,485,500 487
30 Aug 2023 0 520 500 510 35,473 1,797,744,000 561
31 Aug 2023 0 515 478 488 152,274 7,472,700,000 1,894
01 Sep 2023 0 494 480 486 46,060 2,241,317,200 1,055
04 Sep 2023 0 496 484 494 34,332 1,686,056,200 888
05 Sep 2023 0 520 496 515 75,325 3,812,479,100 1,232
06 Sep 2023 0 545 515 535 102,603 5,442,288,000 1,750
07 Sep 2023 0 535 510 510 40,503 2,092,994,500 877
08 Sep 2023 0 525 505 515 30,476 1,559,795,000 568
11 Sep 2023 0 520 496 496 43,220 2,179,393,800 817
12 Sep 2023 0 515 496 510 20,116 1,015,647,800 411
13 Sep 2023 0 510 498 505 26,287 1,319,399,500 444
14 Sep 2023 0 525 500 515 81,871 4,197,510,000 1,065
15 Sep 2023 0 520 500 510 81,844 4,139,892,500 1,087
18 Sep 2023 0 510 498 510 43,347 2,180,938,600 642
19 Sep 2023 0 520 500 515 38,055 1,944,887,500 683
20 Sep 2023 0 615 515 600 700,491 41,036,722,500 9,159
21 Sep 2023 0 605 565 575 238,645 13,731,396,500 3,775
22 Sep 2023 0 605 560 590 203,696 11,922,464,000 2,457
26 Sep 2023 0 595 550 555 139,749 8,000,310,000 2,085
27 Sep 2023 0 575 555 565 81,926 4,626,391,000 1,252
29 Sep 2023 0 575 560 560 43,145 2,440,559,000 949
02 Oct 2023 0 565 540 550 95,835 5,291,496,000 1,668
03 Oct 2023 0 565 530 550 134,822 7,373,872,500 1,764
04 Oct 2023 0 550 500 515 165,890 8,567,192,500 2,092
05 Oct 2023 0 530 505 525 72,934 3,778,556,500 844
06 Oct 2023 0 535 510 525 55,116 2,877,683,500 669
09 Oct 2023 0 535 510 520 88,157 4,581,410,500 974
10 Oct 2023 0 550 520 535 71,764 3,840,632,500 1,111
11 Oct 2023 0 540 525 525 64,098 3,387,103,000 760
12 Oct 2023 0 530 510 525 49,629 2,570,241,000 744
13 Oct 2023 0 530 510 515 41,278 2,136,555,000 654
16 Oct 2023 0 530 510 520 33,738 1,746,684,500 650
17 Oct 2023 0 525 510 515 35,009 1,801,449,000 538
18 Oct 2023 0 515 494 500 102,343 5,134,704,100 1,710
19 Oct 2023 0 505 486 492 64,867 3,198,576,700 1,251
20 Oct 2023 0 492 478 488 75,806 3,667,974,400 1,344
23 Oct 2023 0 494 484 488 18,776 915,467,400 510
24 Oct 2023 0 510 486 500 31,046 1,547,437,700 705
25 Oct 2023 0 505 494 496 31,607 1,572,572,400 483
26 Oct 2023 0 496 482 484 23,828 1,162,251,400 727
27 Oct 2023 0 488 480 486 12,098 586,652,200 398
30 Oct 2023 0 494 470 474 43,668 2,099,712,800 911
31 Oct 2023 0 466 376 406 443,401 17,685,294,800 4,925
01 Nov 2023 0 410 378 382 93,642 3,640,842,000 2,189
02 Nov 2023 0 400 378 386 71,299 2,750,613,000 1,385
03 Nov 2023 0 404 388 398 43,541 1,729,221,600 1,248
06 Nov 2023 0 402 388 390 39,213 1,540,521,200 1,151
07 Nov 2023 0 392 380 382 38,078 1,466,850,000 867
08 Nov 2023 0 394 376 378 58,221 2,213,984,600 1,084
09 Nov 2023 0 390 376 380 47,713 1,826,887,600 949
10 Nov 2023 0 382 378 378 8,183 310,394,600 362
13 Nov 2023 0 384 376 382 16,834 638,575,000 467
14 Nov 2023 0 384 380 382 11,631 443,165,400 275
15 Nov 2023 0 404 382 398 60,058 2,376,663,200 1,264
16 Nov 2023 0 406 392 398 23,519 936,081,400 723
17 Nov 2023 0 400 392 396 15,562 616,644,000 439
20 Nov 2023 0 404 392 396 15,966 633,927,200 493
21 Nov 2023 0 398 392 396 8,059 318,633,400 271
22 Nov 2023 0 396 378 384 26,189 1,013,779,800 741
23 Nov 2023 0 388 372 382 22,299 846,722,600 616
24 Nov 2023 0 388 378 388 14,590 558,676,400 422
27 Nov 2023 0 394 386 392 11,377 444,481,800 363
28 Nov 2023 0 392 388 390 5,985 232,586,600 284
29 Nov 2023 0 390 382 386 19,942 769,954,600 552
30 Nov 2023 0 388 382 386 8,030 309,331,600 301
01 Dec 2023 0 390 384 386 8,362 323,330,000 260
04 Dec 2023 0 390 386 388 7,557 292,885,800 282
05 Dec 2023 0 394 386 390 15,505 606,753,400 420
06 Dec 2023 0 398 384 390 18,536 723,337,200 494
07 Dec 2023 0 398 386 390 26,710 1,043,745,600 429
08 Dec 2023 0 388 376 382 23,355 892,921,000 746
11 Dec 2023 0 384 368 372 38,735 1,453,492,400 1,014
12 Dec 2023 0 384 368 372 35,516 1,327,191,800 753
13 Dec 2023 0 374 362 364 22,147 816,288,200 700
14 Dec 2023 0 372 362 368 19,555 720,938,800 442
15 Dec 2023 0 376 368 372 21,643 807,110,200 582
18 Dec 2023 0 370 358 362 20,886 759,952,400 739
19 Dec 2023 0 366 356 360 13,433 482,855,400 471
20 Dec 2023 0 364 358 362 22,557 814,502,000 403
21 Dec 2023 0 366 360 362 9,930 360,864,200 359
22 Dec 2023 0 368 362 368 9,327 339,934,200 234
27 Dec 2023 0 368 360 364 13,324 484,428,000 470
28 Dec 2023 0 370 360 368 18,055 659,969,000 436
29 Dec 2023 0 368 364 368 11,259 412,447,400 249
02 Jan 2024 0 380 366 378 17,812 665,969,200 499
03 Jan 2024 0 378 370 372 14,038 523,356,400 568
04 Jan 2024 0 382 372 380 32,364 1,220,692,400 553
05 Jan 2024 0 386 376 376 17,786 676,060,200 571
08 Jan 2024 0 382 374 378 13,748 519,058,200 321
09 Jan 2024 0 378 372 374 6,409 240,365,600 241
18 Jan 2024 0 380 372 378 12,105 454,874,800 349
06 Feb 2024 0 362 352 354 16,563 590,318,600 666
22 Feb 2024 0 358 344 348 12,545 434,236,200 496
23 Feb 2024 0 350 344 350 12,431 431,291,400 332
28 Feb 2024 0 352 344 350 5,520 191,482,600 277
01 Mar 2024 0 354 348 352 7,349 258,395,600 165
22 Mar 2024 0 368 362 366 13,741 501,200,800 244
27 Mar 2024 0 366 286 334 85,434 2,884,257,000 2,312

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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) 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