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 11 May 2021
89.82% Scripless = 4,490,835,000.000
Local Percentage
38.55%
Foreign Percentage
51.26%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 195 186 186 454 8,449,400 17
19 May 2020 0 195 173 194 223 3,871,500 13
20 May 2020 0 0 0 0 0 0 0
26 May 2020 0 199 184 199 33 631,200 8
27 May 2020 0 216 186 216 13,579 254,627,500 42
28 May 2020 0 216 208 210 93 1,965,600 14
03 Jun 2020 0 234 186 200 3,785 71,316,600 153
05 Jun 2020 0 200 186 190 11,448 218,724,800 54
08 Jun 2020 0 196 186 194 147 2,836,500 16
09 Jun 2020 0 200 186 196 412 7,948,000 17
10 Jun 2020 0 200 195 199 116 2,306,800 10
11 Jun 2020 0 200 199 200 16 319,600 6
12 Jun 2020 0 200 187 200 55 1,054,400 11
15 Jun 2020 0 202 189 198 47 916,700 11
16 Jun 2020 0 200 188 200 354 6,733,800 10
17 Jun 2020 0 202 200 200 506 10,120,200 13
18 Jun 2020 0 202 200 202 110 2,212,000 11
19 Jun 2020 0 246 202 240 691 15,199,000 26
22 Jun 2020 0 230 224 224 37 829,400 5
24 Jun 2020 0 210 200 210 203 4,200,600 27
25 Jun 2020 0 216 198 216 39 814,400 9
26 Jun 2020 0 218 202 218 779 16,016,200 23
29 Jun 2020 0 218 204 218 156 3,251,800 14
30 Jun 2020 0 214 204 204 263 5,369,000 19
01 Jul 2020 0 204 190 200 2,463 47,205,700 85
02 Jul 2020 0 208 190 200 42 837,400 7
07 Jul 2020 0 212 199 199 26 521,300 7
09 Jul 2020 0 200 200 200 6 120,000 6
10 Jul 2020 0 210 200 206 7 144,000 6
13 Jul 2020 0 210 192 204 328 6,434,800 27
14 Jul 2020 0 208 192 198 430 8,361,800 32
15 Jul 2020 0 210 188 199 471 9,048,200 34
16 Jul 2020 0 210 190 202 527 10,287,100 72
20 Jul 2020 0 210 199 199 226 4,580,900 10
21 Jul 2020 0 218 192 204 235 4,634,600 14
22 Jul 2020 0 220 191 206 12 248,100 7
23 Jul 2020 0 220 193 208 135 2,798,100 11
24 Jul 2020 0 222 195 208 314 6,384,800 24
27 Jul 2020 0 222 222 222 1 22,200 1
05 Aug 2020 0 194 185 186 2,542 47,057,900 11
07 Aug 2020 0 198 189 194 231 4,413,400 19
10 Aug 2020 0 200 194 200 524 10,450,100 10
11 Aug 2020 0 210 191 210 3,593 71,792,400 54
12 Aug 2020 0 208 208 208 6,780 141,024,000 20
14 Aug 2020 0 0 0 0 0 0 0
18 Aug 2020 0 202 200 200 4 80,600 4
24 Aug 2020 0 198 188 190 152 2,888,900 8
26 Aug 2020 0 191 191 191 934 17,839,400 7
28 Aug 2020 0 206 195 200 7,433 150,143,800 43
01 Sep 2020 0 199 190 199 5,076 97,257,100 32
02 Sep 2020 0 204 200 200 160 3,245,400 14
03 Sep 2020 0 206 191 202 1,046 20,465,500 20
04 Sep 2020 0 210 191 195 300 5,837,600 12
07 Sep 2020 0 199 185 199 902 17,733,300 19
08 Sep 2020 0 206 192 206 82 1,681,000 10
14 Sep 2020 0 204 195 197 189 3,704,300 27
17 Sep 2020 0 200 187 194 16 315,100 7
18 Sep 2020 0 200 188 198 25 489,400 8
21 Sep 2020 0 206 206 206 1 20,600 1
22 Sep 2020 0 206 192 206 157 3,138,800 11
23 Sep 2020 0 206 192 192 325 6,276,100 35
24 Sep 2020 0 200 190 200 177 3,477,900 20
29 Sep 2020 0 200 188 200 158 3,123,800 11
01 Oct 2020 0 202 200 202 6 120,200 3
07 Oct 2020 0 204 204 204 1 20,400 1
09 Oct 2020 0 200 190 198 14 276,200 9
12 Oct 2020 0 206 190 204 551 11,115,000 42
13 Oct 2020 0 204 190 200 703 13,472,500 29
14 Oct 2020 0 200 190 198 14 276,500 8
16 Oct 2020 0 200 198 200 56 1,115,200 5
20 Oct 2020 0 200 193 200 230 4,477,300 6
21 Oct 2020 0 200 192 200 618 12,042,600 35
03 Nov 2020 0 200 189 198 2,756 52,602,400 42
05 Nov 2020 0 200 190 199 903 17,472,100 22
09 Nov 2020 0 200 191 200 535 10,590,400 20
11 Nov 2020 0 200 198 200 445 8,829,400 40
13 Nov 2020 0 200 195 199 331 6,566,300 16
16 Nov 2020 0 200 196 200 16,258 320,295,100 31
17 Nov 2020 0 200 193 199 9,303 185,056,500 44
18 Nov 2020 0 200 198 199 4,447 88,056,600 25
23 Nov 2020 0 220 198 220 7,481 150,424,700 92
24 Nov 2020 0 220 206 210 946 20,196,800 75
26 Nov 2020 0 240 204 220 10,021 217,406,400 100
30 Nov 2020 0 244 218 242 14,277 330,007,400 144
04 Dec 2020 0 266 240 264 5,072 131,466,600 77
07 Dec 2020 0 294 264 276 10,832 303,279,000 172
08 Dec 2020 0 298 280 298 11,704 343,614,200 118
10 Dec 2020 0 304 280 300 4,808 140,931,200 167
14 Dec 2020 0 306 290 302 1,246 37,575,000 65
15 Dec 2020 0 328 298 324 12,828 394,634,200 154
16 Dec 2020 0 386 330 370 10,295 376,130,400 458
17 Dec 2020 0 400 346 386 10,775 413,143,200 296
18 Dec 2020 0 390 360 360 11,690 426,366,000 185
21 Dec 2020 0 370 340 356 3,983 142,421,800 124
28 Dec 2020 0 328 306 306 6,186 190,786,400 174
29 Dec 2020 0 308 286 286 3,490 101,797,000 81
30 Dec 2020 0 286 266 266 1,856 50,205,400 117
04 Jan 2021 0 320 254 320 1,073 31,714,800 108
05 Jan 2021 0 320 298 312 918 28,640,000 81
06 Jan 2021 0 312 292 306 853 25,379,600 45
07 Jan 2021 0 310 288 306 591 18,064,800 24
08 Jan 2021 0 304 286 286 7,492 215,347,000 180
11 Jan 2021 0 306 280 306 1,186 34,790,800 89
12 Jan 2021 0 318 290 308 1,187 36,980,800 54
13 Jan 2021 0 328 304 312 2,724 84,605,400 134
14 Jan 2021 0 314 292 308 18,922 560,241,600 264
18 Jan 2021 0 310 292 304 1,229 37,107,600 64
19 Jan 2021 0 380 304 378 68,659 2,489,139,600 1,696
20 Jan 2021 0 448 360 376 90,030 3,638,466,200 2,293
21 Jan 2021 0 394 358 380 20,517 764,083,600 579
22 Jan 2021 0 380 354 372 7,556 270,951,600 252
25 Jan 2021 0 380 346 356 4,536 160,450,600 275
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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