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 Dec 2024
95.93% Scripless = 4,796,748,880.000
Local Percentage
39.99%
Foreign Percentage
55.95%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
19 Apr 2024 0 366 352 360 16,460 595,180,000 351
22 Apr 2024 0 374 358 368 23,182 853,514,400 445
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online