|
End-of-day quote
INDONESIA S.E.
29/09/2026
|
5-day change | 1st Jan Change | ||
| 288.00 IDR | +0.70% |
|
-12.73% | -13.77% |
Stock exchange
INDONESIA S.E.
KKGI 288.00 Rp
+0.70%
1.35B
Rp
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| KKGI | 288.00IDR | +0.70% | 1.35B Rp |
Quotes 5-day view: PT Resource Alam Indonesia Tbk
End-of-day quote INDONESIA S.E.| 23/09/2026 | 24/09/2026 | 25/09/2026 | 28/09/2026 | 29/09/2026 | |
|---|---|---|---|---|---|
| Last | IDR 330.00 | IDR 304.00 | IDR 300.00 | IDR 286.00 | IDR 288.00 |
| Volume | 14,157,900 | 9,456,300 | 6,965,200 | 8,383,900 | 4,683,000 |
| Change | +0.61% | -7.88% | -1.32% | -4.67% | +0.70% |
| Opening | IDR 328.00 | IDR 310.00 | IDR 304.00 | IDR 296.00 | IDR 284.00 |
| High | IDR 330.00 | IDR 312.00 | IDR 304.00 | IDR 296.00 | IDR 288.00 |
| Low | IDR 326.00 | IDR 304.00 | IDR 298.00 | IDR 284.00 | IDR 274.00 |
Performance
| 1 day | +0.70% | ||
| 1 week | -12.73% | ||
| Current month | +1.41% | ||
| 1 month | +3.60% | ||
| 3 months | +8.27% | ||
| 6 months | -19.10% | ||
| Current year | -13.77% | ||
| 1 year | -10.00% | ||
| 3 years | -49.03% | ||
| 5 years | -3.36% | ||
| 10 years | +53.19% |
Volumes
marketsDaily volume
4,683,000
Avg. Volume 20 sessions
9,211,620
Avg. Volume 20 sessions IDR
2,652,946,560
Avg. Volume 20 sessions USD
148,565.01
Record volume 1
928,750,000
Record volume 2
911,350,000
Record volume 3
892,150,000
Capital turnover ratio
0
Float rotation
0.02
Basic data
Market Cap (IDR)
77,496,370
Market Cap (USD)
77,496,370
Net sales ()
153,117,575
Number of employees
352
Sales / Employee (USD)
434,993
Free-Float
11.56%
Free-Float capitalization (IDR)
9,191,885
Free-Float capitalization (USD)
9,191,885
Average Daily Capital Traded
3,423.32%
Indicators
Moving average 5 days
301.6
Moving average 20 days
308.1
Moving average 50 days
289.8
Moving average 100 days
283.7
Price spread / (MMA5)
+4.72%
Price spread / (MMA20)
+6.98%
Price spread / (MMA50)
+0.63%
Price spread / (MMA100)
-1.49%
RSI 9 days
35.91
RSI 14 days
42.3
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.70% | -12.73% | -10.00% | -49.03% | 77.5M | |
| -1.42% | -1.46% | +20.30% | +77.41% | 151B | |
| -0.74% | -0.16% | +26.28% | +39.00% | 37.33B | |
| +0.59% | +2.48% | +9.21% | +46.45% | 27.12B | |
| -1.41% | -2.95% | +11.45% | +72.30% | 24.91B | |
| -0.51% | -5.83% | +12.71% | +2.90% | 23.52B | |
| -0.21% | -9.14% | -34.84% | -37.40% | 22.15B | |
| +2.33% | +7.55% | +89.28% | +163.69% | 10.56B | |
| +3.32% | +6.34% | -75.41% | +432.23% | 9.08B | |
| -2.63% | -5.25% | +4.75% | -22.12% | 6.77B | |
| Average | +0.00% | -1.80% | +5.37% | +72.54% | 31.29B | |
| Weighted average by Cap. | -0.77% | -0.66% | +14.08% | +67.03% |
Historical Quotes: PT Resource Alam Indonesia Tbk
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Price Extremes
| 1 week | 274 |  | 330 |
| 1 month | 274 | | 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 | -13.77% | ||
| 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
