|
End-of-day quote
INDONESIA S.E.
28/09/2026
|
5-day change | 1st Jan Change | ||
| 286.00 IDR | -4.67% |
|
-13.33% | -14.37% |
Stock exchange
INDONESIA S.E.
KKGI 286.00 Rp
-4.67%
239.78Cr
Rp
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| KKGI | 286.00IDR | -4.67% | 239.78Cr Rp |
Quotes 5-day view: PT Resource Alam Indonesia Tbk
End-of-day quote INDONESIA S.E.| 22/09/2026 | 23/09/2026 | 24/09/2026 | 25/09/2026 | 28/09/2026 | |
|---|---|---|---|---|---|
| Last | IDR 328.00 | IDR 330.00 | IDR 304.00 | IDR 300.00 | IDR 286.00 |
| Volume | 1,40,60,300 | 1,41,57,900 | 94,56,300 | 69,65,200 | 83,83,900 |
| Change | -0.61% | +0.61% | -7.88% | -1.32% | -4.67% |
| Opening | IDR 330.00 | IDR 328.00 | IDR 310.00 | IDR 304.00 | IDR 296.00 |
| High | IDR 330.00 | IDR 330.00 | IDR 312.00 | IDR 304.00 | IDR 296.00 |
| Low | IDR 324.00 | IDR 326.00 | IDR 304.00 | IDR 298.00 | IDR 284.00 |
Performance
| 1 day | -4.67% | ||
| 1 week | -13.33% | ||
| Current month | +0.70% | ||
| 1 month | +2.88% | ||
| 3 months | +7.52% | ||
| 6 months | -19.66% | ||
| Current year | -14.37% | ||
| 1 year | -10.62% | ||
| 3 years | -49.38% | ||
| 5 years | -4.03% | ||
| 10 years | +52.13% |
Volumes
marketsDaily volume
83,83,900
Avg. Volume 20 sessions
91,37,733
Avg. Volume 20 sessions IDR
2,61,33,91,638
Avg. Volume 20 sessions USD
1,46,349.93
Record volume 1
92,87,50,000
Record volume 2
91,13,50,000
Record volume 3
89,21,50,000
Capital turnover ratio
0
Float rotation
0.02
Basic data
Market Cap (IDR)
8,15,02,889
Market Cap (USD)
8,15,02,889
Net sales ()
15,31,17,575
Number of employees
352
Sales / Employee (USD)
4,34,993
Free-Float
11.56%
Free-Float capitalization (IDR)
96,67,100
Free-Float capitalization (USD)
96,67,100
Average Daily Capital Traded
3,206.5%
Indicators
Moving average 5 days
309.6
Moving average 20 days
308.1
Moving average 50 days
289.6
Moving average 100 days
284.02
Price spread / (MMA5)
+8.25%
Price spread / (MMA20)
+7.73%
Price spread / (MMA50)
+1.26%
Price spread / (MMA100)
-0.69%
RSI 9 days
33.89
RSI 14 days
41
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -4.67% | -13.33% | -10.62% | -49.38% | 8.15Cr | |
| +3.02% | -0.04% | +22.04% | +79.96% | 15TCr | |
| +0.08% | +0.58% | +27.21% | +40.03% | 3.73TCr | |
| -0.84% | +1.88% | +8.57% | +45.59% | 2.74TCr | |
| +2.21% | -1.57% | +13.04% | +74.75% | 2.46TCr | |
| +0.86% | -5.35% | +13.29% | +3.43% | 2.36TCr | |
| -1.24% | -8.95% | -34.70% | -37.27% | 2.25TCr | |
| -0.83% | +5.10% | +84.97% | +157.68% | 1.06TCr | |
| 0.00% | +2.93% | -76.20% | +415.14% | 910.04Cr | |
| -1.04% | -2.69% | +7.58% | -20.01% | 684.04Cr | |
| Average | -0.24% | -0.32% | +5.52% | +70.99% | 3.12TCr | |
| Weighted average by Cap. | +1.48% | -0.26% | +14.97% | +67.73% |
Historical Quotes: PT Resource Alam Indonesia Tbk
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Price Extremes
| 1 week | 284 |  | 330 |
| 1 month | 280 | | 336 |
| Current year | 202 | | 394 |
| 1 year | 202 | | 428 |
| 3 years | 202 | | 720 |
| 5 years | 202 | | 780 |
| 10 years | 141 | | 780 |
Monthly variations
Annual variations
| 2026 | -14.37% | ||
| 2025 | -38.72% | ||
| 2024 | +48.10% | ||
| 2023 | -8.00% | ||
| 2022 | +51.52% | ||
| 2021 | -0.75% | ||
| 2020 | +12.71% | ||
| 2019 | -33.33% | ||
| 2018 | +9.26% | ||
| 2017 | +8.00% | ||
| 2016 | +257.14% | ||
| 2015 | -58.21% | ||
| 2014 | -50.98% | ||
| 2013 | -17.17% | ||
| 2012 | -61.63% | ||
| 2011 | +74.32% | ||
| 2010 | +572.73% | ||
| 2009 | +25.71% | ||
| 2008 | +103.49% | ||
| 2007 | +719.05% | ||
| 2006 | -41.67% | ||
| 2005 | -12.20% | ||
| 2004 | +28.13% | ||
| 2003 | +60.00% | ||
| 2002 | -67.74% | ||
| 2001 | -39.22% | ||
| 2000 | -38.18% | ||
| 1999 | +33.06% | ||
| 1998 | +210.00% | ||
| 1997 | -23.08% | ||
| 1996 | +116.67% | ||
| 1995 | -11.11% | ||
| 1994 | -63.55% | ||
| 1993 | -33.33% | ||
| 1992 | +11.11% | ||
| 1991 | +9.09% |
- Stock Market
- Stocks
- KKGI Stock
- Quotes PT Resource Alam Indonesia Tbk
Select your edition
All financial news and data tailored to specific country editions
