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 29 Apr 2025
95.91% Scripless = 4,795,671,613.000
Local Percentage
40.30%
Foreign Percentage
55.61%

Graph

Price History

Date Open High Low Close Volume Value Freq
05 Jul 2024 0 560 545 560 148,237 8,211,775,500 1,727
08 Jul 2024 0 530 500 500 109,971 5,606,633,000 2,002
22 Jul 2024 0 550 530 540 56,814 3,074,810,500 784
24 Jul 2024 0 575 560 560 90,204 5,081,967,500 1,105
12 Aug 2024 545 560 540 555 108,884 6,025,976,500 878
13 Aug 2024 560 590 560 575 196,067 11,273,851,500 1,611
14 Aug 2024 575 585 565 570 61,627 3,515,678,000 672
15 Aug 2024 575 585 560 560 77,134 4,357,824,000 705
16 Aug 2024 565 590 565 580 164,790 9,585,632,500 1,194
19 Aug 2024 585 630 575 620 277,998 17,045,948,000 2,396
20 Aug 2024 620 635 605 610 126,964 7,843,695,000 1,550
21 Aug 2024 610 620 600 610 80,818 4,910,572,500 951
22 Aug 2024 610 620 585 600 116,902 7,021,191,500 1,152
26 Aug 2024 625 645 625 625 65,418 4,122,894,500 931
27 Aug 2024 625 645 620 620 79,136 4,966,590,000 964
28 Aug 2024 620 625 605 620 164,882 10,117,704,000 1,195
29 Aug 2024 620 720 610 670 420,664 28,421,925,500 6,116
26 Sep 2024 575 590 575 590 58,548 3,421,707,500 658
27 Sep 2024 580 630 580 610 225,382 13,674,394,500 2,661
30 Sep 2024 615 620 600 605 147,611 8,968,314,000 1,501
01 Oct 2024 610 615 600 610 76,036 4,617,450,500 988
02 Oct 2024 610 615 590 590 107,302 6,444,996,500 1,565
03 Oct 2024 595 600 585 590 35,515 2,099,593,000 734
04 Oct 2024 590 605 590 600 61,118 3,651,521,000 682
07 Oct 2024 610 620 605 615 158,442 9,730,842,500 1,341
08 Oct 2024 620 625 600 615 88,847 5,428,297,000 1,006
09 Oct 2024 615 615 600 605 54,416 3,293,738,000 507
10 Oct 2024 610 610 595 605 42,541 2,562,090,500 517
11 Oct 2024 605 615 605 610 53,949 3,287,458,000 542
14 Oct 2024 610 630 605 630 102,026 6,337,036,500 1,334
15 Oct 2024 635 640 620 625 90,524 5,685,677,000 1,155
16 Oct 2024 630 630 610 620 103,251 6,370,056,000 1,125
17 Oct 2024 620 625 610 620 61,356 3,790,583,000 710
18 Oct 2024 620 620 605 605 84,677 5,142,723,000 1,250
21 Oct 2024 605 610 590 600 78,928 4,724,455,500 1,292
22 Oct 2024 605 620 595 600 122,901 7,445,832,000 911
23 Oct 2024 600 610 590 590 96,463 5,736,585,500 1,229
24 Oct 2024 590 600 580 585 62,688 3,672,655,500 1,257
25 Oct 2024 585 590 580 585 28,174 1,649,232,000 638
28 Oct 2024 580 590 550 560 222,828 12,609,436,000 2,879
29 Oct 2024 560 565 550 555 40,388 2,244,984,500 849
30 Oct 2024 550 565 545 560 78,913 4,375,409,000 989
31 Oct 2024 560 570 555 565 70,366 3,941,048,000 790
01 Nov 2024 565 570 560 570 42,531 2,398,921,000 669
04 Nov 2024 570 575 545 545 84,059 4,638,640,000 1,100
05 Nov 2024 545 555 525 540 116,175 6,238,432,000 1,276
06 Nov 2024 540 555 530 545 55,653 3,021,124,000 586
07 Nov 2024 540 555 530 545 54,412 2,945,980,000 660
08 Nov 2024 550 585 545 580 66,146 3,761,866,000 986
11 Nov 2024 580 585 550 555 65,176 3,644,264,000 961
12 Nov 2024 560 565 550 555 37,503 2,075,912,500 556
13 Nov 2024 560 565 550 550 36,237 2,010,958,000 553
14 Nov 2024 555 555 545 550 19,688 1,076,583,000 390
15 Nov 2024 550 550 535 540 19,140 1,035,073,500 425
18 Nov 2024 540 545 530 530 27,593 1,474,991,500 516
19 Nov 2024 535 540 515 535 38,688 2,027,772,500 570
20 Nov 2024 535 535 520 525 17,296 913,101,500 393
21 Nov 2024 530 535 525 535 22,852 1,212,688,000 386
22 Nov 2024 535 535 520 525 26,554 1,393,172,500 470
25 Nov 2024 525 530 515 525 8,838 463,560,000 292
26 Nov 2024 530 530 520 520 17,257 904,756,500 410
28 Nov 2024 520 530 520 520 8,454 440,068,500 295
29 Nov 2024 525 525 500 510 36,829 1,882,445,000 530
02 Dec 2024 510 515 500 505 20,957 1,061,867,000 448
03 Dec 2024 505 510 500 505 34,917 1,751,060,500 560
04 Dec 2024 510 525 505 515 26,856 1,384,652,500 416
05 Dec 2024 525 530 510 510 21,137 1,088,061,500 395
06 Dec 2024 530 530 510 515 26,532 1,363,337,500 377
09 Dec 2024 520 550 515 545 40,975 2,193,541,500 818
10 Dec 2024 545 545 530 535 25,720 1,384,476,500 668
11 Dec 2024 540 550 520 530 52,674 2,806,018,000 815
12 Dec 2024 530 570 520 555 51,637 2,825,657,000 899
13 Dec 2024 560 570 535 545 33,020 1,817,743,500 650
16 Dec 2024 545 545 525 535 12,552 670,854,500 450
17 Dec 2024 535 540 525 525 13,893 738,381,500 405
18 Dec 2024 525 540 510 525 54,546 2,859,029,000 674
19 Dec 2024 525 530 500 510 33,920 1,733,797,000 739
20 Dec 2024 515 520 505 515 15,369 787,993,500 405
23 Dec 2024 515 525 515 520 10,699 556,568,000 375
24 Dec 2024 525 535 515 530 22,283 1,169,499,000 452
27 Dec 2024 535 540 530 530 30,598 1,633,360,000 576
30 Dec 2024 535 545 535 545 39,601 2,141,196,500 685
02 Jan 2025 535 535 520 530 31,780 1,667,127,500 585
03 Jan 2025 525 530 520 520 11,421 599,143,500 282
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 KKGI : 15 IDR) 30 Dec 2024 03 Jan 2025 17 Jan 2025 Cancelled
Mixed Dividend (10000 KKGI : 15 IDR) 30 Dec 2024 03 Jan 2025 17 Jan 2025 Active
Mixed Dividend (10000 KKGI : 53 KKGI ) 30 Dec 2024 03 Jan 2025 17 Jan 2025 Active
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) 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) 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