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 Aug 2019: 89.81% Scripless = 4,490,635,000.000
Local Percentage: 38.86%
Foreign Percentage: 50.95%

Graph

Price History

Date	High	Low	Close	Volume	Value	Freq
2018082727 Aug 2018	354	340	342	7,676	267,198,400	106
2018082929 Aug 2018	354	336	354	6,959	242,056,200	36
2018083030 Aug 2018	382	350	382	7,729	283,519,800	126
2018083131 Aug 2018	390	366	366	1,979	74,148,800	60
2018090505 Sep 2018	354	336	352	79,962	2,781,128,400	81
2018090606 Sep 2018	352	350	350	3,097	108,395,200	9
2018090707 Sep 2018	390	350	360	1,678	62,215,000	40
2018091717 Sep 2018	388	366	366	20,428	786,424,600	24
2018092121 Sep 2018	390	370	388	538	20,826,800	25
2018092424 Sep 2018	388	378	378	533	20,159,600	7
2018092626 Sep 2018	372	350	372	573	21,199,200	9
2018092828 Sep 2018	380	354	374	499	18,223,400	18
2018100101 Oct 2018	374	360	360	476	17,428,600	15
2018100303 Oct 2018	374	348	358	5,684	201,878,000	130
2018100404 Oct 2018	372	360	368	242	8,900,600	17
2018100909 Oct 2018	384	366	380	5,462	209,365,600	27
2018101111 Oct 2018	374	362	362	422	15,451,200	16
2018102222 Oct 2018	368	350	350	526	18,646,600	28
2018102626 Oct 2018	360	348	358	703	25,047,200	25
2018102929 Oct 2018	370	358	370	2,423	88,880,400	41
2018103030 Oct 2018	366	350	350	8,689	309,207,600	47
2018103131 Oct 2018	356	350	350	614	21,610,400	7
2018110101 Nov 2018	356	346	356	311	10,923,600	7
2018110606 Nov 2018	374	350	372	7,492	277,097,400	42
2018110707 Nov 2018	366	358	358	209	7,508,200	5
2018110808 Nov 2018	362	360	360	1,486	53,496,200	11
2018111313 Nov 2018	360	330	350	341	11,894,800	12
2018111414 Nov 2018	394	348	394	10,197	385,976,000	186
2018111515 Nov 2018	394	368	386	1,161	44,561,000	33
2018112121 Nov 2018	368	320	362	1,097	38,210,600	37
2018112323 Nov 2018	350	342	350	506	17,396,400	9
2018112828 Nov 2018	376	356	376	8,218	299,535,000	104
2018112929 Nov 2018	376	360	366	10,775	398,598,400	67
2018113030 Nov 2018	366	352	360	93	3,309,800	15
2018120606 Dec 2018	358	344	344	302	10,510,400	21
2018121010 Dec 2018	348	340	348	178	6,076,800	14
2018121212 Dec 2018	376	320	340	38,026	1,360,621,200	141
2018121313 Dec 2018	354	344	344	514	17,990,200	21
2018121717 Dec 2018	348	336	348	73	2,464,600	7
2018121818 Dec 2018	348	336	336	207	7,027,200	9
2018122020 Dec 2018	346	324	332	857	28,350,000	37
2018122727 Dec 2018	374	332	360	15,888	570,679,400	56
2018122828 Dec 2018	360	346	354	904	31,834,000	12
2019011111 Jan 2019	342	340	340	160	5,470,000	3
2019011616 Jan 2019	348	330	336	1,365	46,014,200	23
2019011717 Jan 2019	338	338	338	36	1,216,800	3
2019011818 Jan 2019	348	346	346	206	7,167,600	7
2019012121 Jan 2019	346	344	346	394	13,573,400	6
2019012323 Jan 2019	342	342	342	15	513,000	2
2019013131 Jan 2019	340	320	340	470	15,364,600	17
2019020606 Feb 2019	346	334	334	35	1,170,200	5
2019022121 Feb 2019	318	312	318	149	4,736,400	7
2019022222 Feb 2019	328	316	328	153	4,916,400	10
2019022626 Feb 2019	340	318	318	1,177	37,827,800	22
2019022727 Feb 2019	330	318	326	730	23,888,000	17
2019030606 Mar 2019	330	320	330	361	11,872,000	10
2019031111 Mar 2019	330	326	328	2,624	86,004,400	12
2019031212 Mar 2019	328	320	320	4,048	132,441,400	13
2019032121 Mar 2019	348	328	348	2,641	90,465,800	51
2019032222 Mar 2019	380	346	380	4,221	153,772,200	62
2019032525 Mar 2019	408	354	400	2,852	109,253,400	81
2019032626 Mar 2019	410	380	400	5,048	203,477,400	76
2019032929 Mar 2019	390	310	314	26,224	836,300,800	284
2019040101 Apr 2019	326	298	316	14,653	448,436,200	185
2019040202 Apr 2019	316	280	292	22,259	646,238,400	261
2019040404 Apr 2019	300	290	292	622	18,191,600	24
2019040505 Apr 2019	300	286	288	2,256	65,878,800	48
2019040808 Apr 2019	294	286	286	779	22,413,800	26
2019040909 Apr 2019	288	284	284	1,609	45,997,400	20
2019041010 Apr 2019	284	266	282	18,022	488,008,200	78
2019041111 Apr 2019	288	270	270	7,580	204,830,800	55
2019041212 Apr 2019	286	264	264	1,923	50,988,800	39
2019041515 Apr 2019	276	264	264	657	17,351,000	15
2019041616 Apr 2019	276	276	276	1,035	28,566,000	7
2019041818 Apr 2019	278	270	270	382	10,372,800	6
2019042222 Apr 2019	286	270	286	248	6,811,800	7
2019042323 Apr 2019	286	278	282	606	17,241,400	18
2019042424 Apr 2019	284	276	276	342	9,597,400	9
2019042525 Apr 2019	282	274	274	360	10,030,000	8
2019050303 May 2019	268	236	238	23,229	559,683,200	89
2019050606 May 2019	248	232	248	1,017	24,375,200	21
2019051414 May 2019	220	202	208	207	4,288,400	19
2019051515 May 2019	224	200	218	3,459	70,085,000	33
2019051616 May 2019	244	216	218	38	873,200	11
2019051717 May 2019	204	185	185	250	4,779,300	6
2019052020 May 2019	185	183	185	30,319	560,829,100	59
2019052121 May 2019	214	178	178	4,870	89,965,600	31
2019052222 May 2019	240	180	191	10,127	190,895,500	185
2019052323 May 2019	230	190	192	9,050	174,100,900	79
2019052424 May 2019	199	192	192	523	10,107,400	28
2019052727 May 2019	204	191	196	5,916	115,317,200	73
2019052828 May 2019	230	197	210	13,088	270,551,600	150
2019052929 May 2019	220	200	200	4,631	94,702,400	92
2019053131 May 2019	206	200	204	414	8,367,200	12
2019061010 Jun 2019	208	196	198	1,472	29,303,800	32
2019061313 Jun 2019	236	198	226	23,436	484,385,400	149
2019061414 Jun 2019	240	210	220	2,349	50,799,400	40
2019062020 Jun 2019	220	192	204	3,341	69,416,200	40
2019062525 Jun 2019	216	200	216	361	7,417,400	8
2019062626 Jun 2019	220	206	206	994	21,314,400	42
2019062828 Jun 2019	210	204	204	1,034	21,258,600	7
2019070202 Jul 2019	204	192	194	6,779	132,030,100	38
2019070404 Jul 2019	204	192	198	5,049	97,759,600	28
2019070505 Jul 2019	206	198	202	66	1,338,000	13
2019071212 Jul 2019	206	198	200	3,191	64,509,400	28
2019071515 Jul 2019	202	194	200	1,732	33,717,900	13
2019071717 Jul 2019	200	194	198	1,053	20,469,700	10
2019072424 Jul 2019	197	193	194	3,932	75,932,900	37
2019072626 Jul 2019	226	190	208	5,149	100,950,300	66
2019072929 Jul 2019	216	202	216	35,478	728,783,200	148
2019073030 Jul 2019	230	206	218	40,259	856,732,600	339
2019073131 Jul 2019	232	210	220	7,287	157,258,600	151
2019080101 Aug 2019	230	212	220	11,290	248,283,200	88
2019080202 Aug 2019	212	194	210	3,803	78,080,500	124
2019080606 Aug 2019	208	196	206	2,188	43,781,000	45
2019080707 Aug 2019	216	206	216	433	9,112,200	31
2019080909 Aug 2019	218	202	218	3,130	66,303,200	50
2019081212 Aug 2019	228	202	216	11,048	237,558,200	261
2019081414 Aug 2019	220	210	218	2,990	63,600,000	51
2019081515 Aug 2019	218	202	212	2,179	45,479,600	35
2019081616 Aug 2019	220	204	214	5,423	113,577,600	51
2019081919 Aug 2019	216	198	204	10,777	216,548,600	69
2019082121 Aug 2019	208	200	206	3,337	67,135,400	33

Corporate Action

Type of CA	Ratio	Cum Date	Record Date	Distribution Date	Status
Proxy Voting		-	2019052424 May 2019	2019061818 Jun 2019	Active
Proxy Voting		-	2018090707 Sep 2018	2018100202 Oct 2018	Active
Cash Dividend	(1 KKGI : 2 IDR)	2018070505 Jul 2018	2018071010 Jul 2018	2018073030 Jul 2018	Active
Proxy Voting		-	2018060505 Jun 2018	2018062828 Jun 2018	Active
Cash Dividend	(1 KKGI : 15 IDR)	2017060202 Jun 2017	2017060707 Jun 2017	2017061919 Jun 2017	Active
Proxy Voting		-	2017042828 Apr 2017	2017052424 May 2017	Active
Mandatory Conversion	(1 KKGI : 5 KKGI )	20170324-	2017033030 Mar 2017	2017033131 Mar 2017	Active
Proxy Voting		-	2017020606 Feb 2017	2017030101 Mar 2017	Active
Cash Dividend	(1 KKGI : 20 IDR)	2016062222 Jun 2016	2016062727 Jun 2016	2016071515 Jul 2016	Active
Proxy Voting		-	2016052323 May 2016	2016061515 Jun 2016	Active
Proxy Voting		-	2015052929 May 2015	2015062424 Jun 2015	Active
Cash Dividend	(1 KKGI : 100 IDR)	2014062626 Jun 2014	2014070101 Jul 2014	2014071515 Jul 2014	Active
Proxy Voting		-	2014052020 May 2014	2014060505 Jun 2014	Active
Cash Dividend	(1 KKGI : 75 IDR)	2013081212 Aug 2013	2013081515 Aug 2013	2013082626 Aug 2013	Active
Proxy Voting		-	2013050707 May 2013	2013052424 May 2013	Active
Proxy Voting		-	2012100909 Oct 2012	2012102525 Oct 2012	Active
Cash Dividend	(1 KKGI : 200 IDR)	2012052525 May 2012	2012053030 May 2012	2012061313 Jun 2012	Active
Proxy Voting		-	2012041616 Apr 2012	2012050202 May 2012	Active
Proxy Voting		-	2012022828 Feb 2012	2012031515 Mar 2012	Active
Cash Dividend	(1 KKGI : 50 IDR)	2011110808 Nov 2011	2011111111 Nov 2011	2011112222 Nov 2011	Active
Cash Dividend	(1 KKGI : 50 IDR)	2011070505 Jul 2011	2011070808 Jul 2011	2011071919 Jul 2011	Active
Proxy Voting		-	2011050202 May 2011	2011051818 May 2011	Active
Cash Dividend	(1 KKGI : 10 IDR)	2010080202 Aug 2010	2010080505 Aug 2010	2010081919 Aug 2010	Active
Proxy Voting		-	2010060101 Jun 2010	2010061717 Jun 2010	Active
Mandatory Conversion	(1 KKGI : 4 KKGI )	20100317-	2010032222 Mar 2010	2010032323 Mar 2010	Active
Proxy Voting		-	2009082525 Aug 2009	2009091010 Sep 2009	Active
Cash Dividend	(1 KKGI : 20 IDR)	2009072121 Jul 2009	2009072424 Jul 2009	2009080707 Aug 2009	Active
Proxy Voting		-	2009052626 May 2009	2009061111 Jun 2009	Active
Proxy Voting		-	2008052121 May 2008	2008060606 Jun 2008	Active
Proxy Voting		-	2008010808 Jan 2008	2008012525 Jan 2008	Active
Proxy Voting		-	2007051616 May 2007	2007060505 Jun 2007	Active
Proxy Voting		-	2006060808 Jun 2006	2006062323 Jun 2006	Active
Proxy Voting		-	2005061515 Jun 2005	2005063030 Jun 2005	Active
Proxy Voting		-	2004060808 Jun 2004	2004062525 Jun 2004	Active
Proxy Voting		-	2003111414 Nov 2003	2003120202 Dec 2003	Cancelled
Proxy Voting		-	2003082020 Aug 2003	2003090505 Sep 2003	Active
Proxy Voting		-	2003061212 Jun 2003	2003063030 Jun 2003	Active
Proxy Voting		-	2002060707 Jun 2002	2002062626 Jun 2002	Active