What is the all time high of KKGI?

PT Resource Alam Indonesia Tbk (KKGI) closed at its highest ever adjusted price, IDR 807.51, on Mar 14, 2012. Its lowest close was IDR 2.39 on Aug 8, 2006.

How much has KKGI returned over the last 10 years?

+166.8% in price terms from the close ten years before Sep 28, 2026, which is +10.3% a year compounded. Over one year the return is +4.7%; over five years +61.0%.

What was the worst drawdown in KKGI history?

-94.7% from the Mar 14, 2012 peak to the Dec 15, 2015 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does KKGI historical data go?

The daily series starts on Sep 29, 2005 and runs to Sep 28, 2026: 5,169 trading sessions across 21.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are KKGI historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get KKGI historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Sep 29, 2005 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for KKGI?

Among complete calendar years, 2007 was the best at +719.0% and 2012 the worst at -60.1%, measured close to close.

IDX · KKGI · stock

PT Resource Alam Indonesia Tbk (KKGI) stock price history

Every IDX trading session of PT Resource Alam Indonesia Tbk from Sep 29, 2005 to Sep 28, 2026: 5,169 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get KKGI data, free key Year by year table

KKGI adjusted close, 2005 to 2026

KKGIPT Resource Alam Indonesia Tbk

IDR 286.00+4.7% over one year

IDR 807.51
All time high, 2012: IDR 365.38
52 week high, IDR 181.20 low: 5,169
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

KKGI key facts

PT Resource Alam Indonesia Tbk (KKGI) closed at IDR 286.00 on Sep 28, 2026 on IDX.
KKGI's all time high close is IDR 807.51, set on Mar 14, 2012; its all time low close is IDR 2.39 on Aug 8, 2006.
KKGI's 52 week range is IDR 181.20 to IDR 365.38.
KKGI returned +4.7% over the year to Sep 28, 2026 and +61.0% over five years.
Over ten years KKGI returned +167%, +10.3% a year compounded.
KKGI's deepest drawdown was -94.7% from Mar 14, 2012 to Dec 15, 2015.
DataCedar holds 5,169 daily sessions of KKGI history from Sep 29, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

KKGI price chart, 2005 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

KKGI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+9.5%
3 months	+19.9%
6 months	-10.4%
Year to date	-4.5%
1 year	+4.7%
3 years	-27.3%
5 years	+61.0%
10 years	+166.8%
Since Sep 29, 2005	+6,017%
Compound annual growth, 21.0 years	+21.6%

KKGI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 807.51 on Mar 14, 2012
All time low close: IDR 2.39 on Aug 8, 2006
52 week high: IDR 365.38 on Oct 14, 2025
52 week low: IDR 181.20 on Jun 9, 2026
Deepest drawdown: -94.7% from Mar 14, 2012 to Dec 15, 2015, not yet recovered
Best single session: +34.7% on Feb 14, 2007
Worst single session: -34.9% on May 16, 2006
Volatility, 1 year annualised: 44.9%
Sessions closing higher, 1 year: 39%
Growth of 1 since 2005: 61.2×
Best calendar year: 2007, +719%
Worst calendar year: 2012, -60%

KKGI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Sep 29, 2005; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 299.60	IDR 353.42	IDR 181.20	IDR 286.00	-4.5%	856.3M	179
2025	IDR 438.31	IDR 438.31	IDR 269.77	IDR 299.60	-30.6%	1.4B	236
2024	IDR 265.57	IDR 570.53	IDR 206.39	IDR 431.86	+62.6%	1.4B	237
2023	IDR 264.00	IDR 428.39	IDR 234.96	IDR 265.57	+0.6%	893.8M	239
2022	IDR 167.27	IDR 514.79	IDR 163.47	IDR 264.00	+57.8%	1.5B	246
2021	IDR 155.56	IDR 261.99	IDR 133.33	IDR 167.27	+7.5%	164.3M	247
2020	IDR 136.56	IDR 233.92	IDR 80.90	IDR 155.56	+14.9%	46.7M	242
2019	IDR 203.12	IDR 229.52	IDR 102.14	IDR 135.42	-33.3%	123M	258
2018	IDR 184.75	IDR 275.98	IDR 172.14	IDR 203.12	+9.9%	202.8M	261
2017	IDR 171.06	IDR 302.21	IDR 165.93	IDR 184.75	+8.0%	321.4M	254
2016	IDR 49.96	IDR 204.70	IDR 42.19	IDR 171.06	+266.9%	297.5M	246
2015	IDR 111.58	IDR 117.13	IDR 41.08	IDR 46.63	-58.2%	88.4M	245
2014	IDR 216.36	IDR 229.40	IDR 109.91	IDR 111.58	-47.8%	200.5M	244
2013	IDR 254.61	IDR 316.41	IDR 127.21	IDR 213.76	-12.7%	816.1M	244
2012	IDR 617.50	IDR 807.51	IDR 210.12	IDR 244.72	-60.1%	1.4B	246
2011	IDR 356.75	IDR 678.06	IDR 303.12	IDR 612.75	+77.6%	924.3M	247
2010	IDR 50.66	IDR 352.09	IDR 50.66	IDR 345.10	+581.2%	765.4M	245
2009	IDR 39.91	IDR 62.17	IDR 35.69	IDR 50.66	+26.9%	22.6M	244
2008	IDR 19.61	IDR 57.02	IDR 18.70	IDR 39.91	+103.5%	82M	239
2007	IDR 2.51	IDR 19.61	IDR 2.51	IDR 19.61	+719.0%	68.9M	247
2006	IDR 4.11	IDR 7.18	IDR 2.28	IDR 2.39	-41.7%	16.8M	259
2005	IDR 4.68	IDR 4.68	IDR 3.65	IDR 4.11	n/a	177.1K	64

KKGI monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 286.00	+7.2%
August 2026	IDR 266.79	+2.9%
July 2026	IDR 259.27	+10.4%
June 2026	IDR 234.85	-8.5%
May 2026	IDR 256.55	-9.5%
April 2026	IDR 283.46	-11.7%
March 2026	IDR 321.13	+9.8%
February 2026	IDR 292.43	-0.6%
January 2026	IDR 294.22	-1.8%
December 2025	IDR 299.60	+7.7%
November 2025	IDR 278.30	0.0%
October 2025	IDR 278.30	+1.2%

About the KKGI data

Daily bars. 5,169 sessions from Sep 29, 2005 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/KKGI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

KINO PT Kino Indonesia Tbk
KIOS PT Kioson Komersial Indonesia Tbk
KJEN PT Krida Jaringan Nusantara Tbk
KKES PT Kusuma Kemindo Sentosa Tbk
KLAS PT Pelayaran Kurnia Lautan Semesta Tbk
KLBF PT Kalbe Farma Tbk.
KLIN PT Klinko Karya Imaji Tbk
KMDS PT Kurniamitra Duta Sentosa, Tbk

Browse IDX

Historical data guides

Common questions

KKGI share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market