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 10 Dec 2019
89.81% Scripless = 4,490,635,000.000
Local Percentage
38.46%
Foreign Percentage
51.35%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Dec 2018 0 348 336 348 73 2,464,600 7
18 Dec 2018 0 348 336 336 207 7,027,200 9
20 Dec 2018 0 346 324 332 857 28,350,000 37
27 Dec 2018 0 374 332 360 15,888 570,679,400 56
28 Dec 2018 0 360 346 354 904 31,834,000 12
11 Jan 2019 0 342 340 340 160 5,470,000 3
16 Jan 2019 0 348 330 336 1,365 46,014,200 23
17 Jan 2019 0 338 338 338 36 1,216,800 3
18 Jan 2019 0 348 346 346 206 7,167,600 7
21 Jan 2019 0 346 344 346 394 13,573,400 6
23 Jan 2019 0 342 342 342 15 513,000 2
31 Jan 2019 0 340 320 340 470 15,364,600 17
06 Feb 2019 0 346 334 334 35 1,170,200 5
21 Feb 2019 0 318 312 318 149 4,736,400 7
22 Feb 2019 0 328 316 328 153 4,916,400 10
26 Feb 2019 0 340 318 318 1,177 37,827,800 22
27 Feb 2019 0 330 318 326 730 23,888,000 17
06 Mar 2019 0 330 320 330 361 11,872,000 10
11 Mar 2019 0 330 326 328 2,624 86,004,400 12
12 Mar 2019 0 328 320 320 4,048 132,441,400 13
21 Mar 2019 0 348 328 348 2,641 90,465,800 51
22 Mar 2019 0 380 346 380 4,221 153,772,200 62
25 Mar 2019 0 408 354 400 2,852 109,253,400 81
26 Mar 2019 0 410 380 400 5,048 203,477,400 76
29 Mar 2019 0 390 310 314 26,224 836,300,800 284
01 Apr 2019 0 326 298 316 14,653 448,436,200 185
02 Apr 2019 0 316 280 292 22,259 646,238,400 261
04 Apr 2019 0 300 290 292 622 18,191,600 24
05 Apr 2019 0 300 286 288 2,256 65,878,800 48
08 Apr 2019 0 294 286 286 779 22,413,800 26
09 Apr 2019 0 288 284 284 1,609 45,997,400 20
10 Apr 2019 0 284 266 282 18,022 488,008,200 78
11 Apr 2019 0 288 270 270 7,580 204,830,800 55
12 Apr 2019 0 286 264 264 1,923 50,988,800 39
15 Apr 2019 0 276 264 264 657 17,351,000 15
16 Apr 2019 0 276 276 276 1,035 28,566,000 7
18 Apr 2019 0 278 270 270 382 10,372,800 6
22 Apr 2019 0 286 270 286 248 6,811,800 7
23 Apr 2019 0 286 278 282 606 17,241,400 18
24 Apr 2019 0 284 276 276 342 9,597,400 9
25 Apr 2019 0 282 274 274 360 10,030,000 8
03 May 2019 0 268 236 238 23,229 559,683,200 89
06 May 2019 0 248 232 248 1,017 24,375,200 21
14 May 2019 0 220 202 208 207 4,288,400 19
15 May 2019 0 224 200 218 3,459 70,085,000 33
16 May 2019 0 244 216 218 38 873,200 11
17 May 2019 0 204 185 185 250 4,779,300 6
20 May 2019 0 185 183 185 30,319 560,829,100 59
21 May 2019 0 214 178 178 4,870 89,965,600 31
22 May 2019 0 240 180 191 10,127 190,895,500 185
23 May 2019 0 230 190 192 9,050 174,100,900 79
24 May 2019 0 199 192 192 523 10,107,400 28
27 May 2019 0 204 191 196 5,916 115,317,200 73
28 May 2019 0 230 197 210 13,088 270,551,600 150
29 May 2019 0 220 200 200 4,631 94,702,400 92
31 May 2019 0 206 200 204 414 8,367,200 12
10 Jun 2019 0 208 196 198 1,472 29,303,800 32
13 Jun 2019 0 236 198 226 23,436 484,385,400 149
14 Jun 2019 0 240 210 220 2,349 50,799,400 40
20 Jun 2019 0 220 192 204 3,341 69,416,200 40
25 Jun 2019 0 216 200 216 361 7,417,400 8
26 Jun 2019 0 220 206 206 994 21,314,400 42
28 Jun 2019 0 210 204 204 1,034 21,258,600 7
02 Jul 2019 0 204 192 194 6,779 132,030,100 38
04 Jul 2019 0 204 192 198 5,049 97,759,600 28
05 Jul 2019 0 206 198 202 66 1,338,000 13
12 Jul 2019 0 206 198 200 3,191 64,509,400 28
15 Jul 2019 0 202 194 200 1,732 33,717,900 13
17 Jul 2019 0 200 194 198 1,053 20,469,700 10
24 Jul 2019 0 197 193 194 3,932 75,932,900 37
26 Jul 2019 0 226 190 208 5,149 100,950,300 66
29 Jul 2019 0 216 202 216 35,478 728,783,200 148
30 Jul 2019 0 230 206 218 40,259 856,732,600 339
31 Jul 2019 0 232 210 220 7,287 157,258,600 151
01 Aug 2019 0 230 212 220 11,290 248,283,200 88
02 Aug 2019 0 212 194 210 3,803 78,080,500 124
06 Aug 2019 0 208 196 206 2,188 43,781,000 45
07 Aug 2019 0 216 206 216 433 9,112,200 31
09 Aug 2019 0 218 202 218 3,130 66,303,200 50
12 Aug 2019 0 228 202 216 11,048 237,558,200 261
14 Aug 2019 0 220 210 218 2,990 63,600,000 51
15 Aug 2019 0 218 202 212 2,179 45,479,600 35
16 Aug 2019 0 220 204 214 5,423 113,577,600 51
19 Aug 2019 0 216 198 204 10,777 216,548,600 69
21 Aug 2019 0 208 200 206 3,337 67,135,400 33
26 Aug 2019 0 220 191 218 13,442 272,639,200 69
27 Aug 2019 0 230 200 206 43,091 884,581,200 328
28 Aug 2019 0 220 202 206 28,199 581,113,000 145
02 Sep 2019 0 214 206 210 4,428 92,093,800 48
03 Sep 2019 0 220 206 216 8,280 174,822,400 41
04 Sep 2019 0 226 216 218 12,969 282,473,600 137
06 Sep 2019 0 228 212 228 5,774 128,947,000 109
09 Sep 2019 0 238 226 238 4,240 98,299,000 98
10 Sep 2019 0 240 222 238 4,470 103,474,400 89
11 Sep 2019 0 242 230 238 7,141 168,638,400 106
12 Sep 2019 0 248 236 246 1,117 27,205,400 66
13 Sep 2019 0 252 236 242 921 22,483,200 66
16 Sep 2019 0 246 228 232 12,609 290,929,400 95
17 Sep 2019 0 244 228 242 3,159 73,016,400 43
19 Sep 2019 0 250 240 240 152 3,649,800 4
20 Sep 2019 0 248 236 248 1,433 34,266,200 29
23 Sep 2019 0 248 224 230 2,208 51,489,800 121
24 Sep 2019 0 230 208 208 3,542 75,088,600 118
25 Sep 2019 0 222 206 222 3,882 85,245,200 54
26 Sep 2019 0 226 212 222 929 20,643,200 32
27 Sep 2019 0 228 202 202 24,819 549,534,800 77
30 Sep 2019 0 220 208 214 8,250 173,763,800 32
01 Oct 2019 0 218 206 214 6,149 133,162,000 13
02 Oct 2019 0 218 208 208 12,809 274,118,600 26
03 Oct 2019 0 212 202 206 9,522 196,261,800 52
04 Oct 2019 0 220 206 206 336 7,094,800 47
07 Oct 2019 0 220 206 208 1,371 28,708,800 32
08 Oct 2019 0 226 206 210 999 21,957,800 30
09 Oct 2019 0 222 212 212 817 17,859,200 20
11 Oct 2019 0 232 208 208 141 2,980,000 14
18 Oct 2019 0 238 212 214 92 2,101,800 29
28 Oct 2019 0 270 232 256 125,067 3,189,233,400 2,188
29 Oct 2019 0 258 228 232 27,491 652,826,800 579
31 Oct 2019 0 248 234 238 8,497 205,256,000 125
01 Nov 2019 0 238 228 230 3,121 71,909,800 70
04 Nov 2019 0 240 230 232 5,361 126,666,600 87
05 Nov 2019 0 254 232 246 10,414 256,211,400 240
06 Nov 2019 0 256 240 246 11,877 294,252,200 116
07 Nov 2019 0 270 234 264 18,181 461,903,000 211
08 Nov 2019 0 264 242 252 5,457 140,088,000 107
11 Nov 2019 0 254 244 244 425 10,524,400 27
12 Nov 2019 0 244 238 240 1,275 30,571,800 24
13 Nov 2019 0 240 230 234 389 9,159,200 23
15 Nov 2019 0 228 216 222 4,356 95,778,000 69
18 Nov 2019 0 232 212 224 2,413 54,700,400 57
19 Nov 2019 0 236 224 226 769 17,628,200 31
25 Nov 2019 0 252 226 226 4,825 119,830,600 64
27 Nov 2019 0 258 238 238 25,450 636,263,600 48
02 Dec 2019 0 240 226 240 1,054 24,174,800 27
03 Dec 2019 0 240 232 232 135 3,142,800 4
05 Dec 2019 0 244 226 238 1,549 35,284,200 42
06 Dec 2019 0 238 226 226 605 14,288,600 7
10 Dec 2019 0 228 218 222 2,538 56,819,400 32

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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