PT Kedoya Adyaraya Tbk (IDX:RSGK)
Indonesia · Delayed Price · Currency is IDR 980.00
0.00 (0.00%)
Jan 30, 2025, 4:07 PM WIB
PT Kedoya Adyaraya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Feb 24, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Feb 21, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Feb 20, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Feb 19, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Feb 18, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Feb 17, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Feb 14, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Feb 13, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Feb 12, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Feb 11, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Feb 10, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Feb 7, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Feb 6, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Feb 5, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Feb 4, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Feb 3, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Jan 31, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Jan 30, 2025 | 990.00 | 1,025.00 | 970.00 | 980.00 | 980.00 | -1.01% | 2,800 |
| Jan 24, 2025 | 975.00 | 990.00 | 975.00 | 990.00 | 990.00 | - | 1,100 |
| Jan 23, 2025 | 1,000.00 | 1,010.00 | 960.00 | 990.00 | 990.00 | -1.00% | 12,200 |
| Jan 22, 2025 | 995.00 | 1,000.00 | 955.00 | 1,000.00 | 1,000.00 | - | 11,800 |
| Jan 21, 2025 | 980.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | -0.99% | 700 |
| Jan 20, 2025 | 1,015.00 | 1,030.00 | 980.00 | 1,010.00 | 1,010.00 | -0.49% | 600 |
| Jan 17, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | - |
| Jan 16, 2025 | 1,050.00 | 1,050.00 | 985.00 | 1,015.00 | 1,015.00 | 1.50% | 1,900 |
| Jan 15, 2025 | 1,000.00 | 1,000.00 | 960.00 | 1,000.00 | 1,000.00 | -0.50% | 6,700 |
| Jan 14, 2025 | 950.00 | 1,005.00 | 950.00 | 1,005.00 | 1,005.00 | 1.01% | 4,800 |
| Jan 13, 2025 | 995.00 | 995.00 | 965.00 | 995.00 | 995.00 | - | 4,100 |
| Jan 10, 2025 | 1,005.00 | 1,010.00 | 995.00 | 995.00 | 995.00 | - | 500 |
| Jan 9, 2025 | 975.00 | 1,025.00 | 960.00 | 995.00 | 995.00 | -1.49% | 8,400 |
| Jan 8, 2025 | 990.00 | 1,050.00 | 965.00 | 1,010.00 | 1,010.00 | 3.59% | 36,100 |
| Jan 7, 2025 | 985.00 | 1,005.00 | 975.00 | 975.00 | 975.00 | - | 2,800 |
| Jan 6, 2025 | 980.00 | 980.00 | 975.00 | 975.00 | 975.00 | -3.47% | 11,400 |
| Jan 3, 2025 | 1,010.00 | 1,095.00 | 990.00 | 1,010.00 | 1,010.00 | 0.50% | 8,300 |
| Jan 2, 2025 | 985.00 | 1,005.00 | 985.00 | 1,005.00 | 1,005.00 | 0.50% | 4,100 |
| Dec 30, 2024 | 1,000.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | - | 8,000 |
| Dec 27, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.50% | 200 |
| Dec 24, 2024 | 975.00 | 1,005.00 | 975.00 | 1,005.00 | 1,005.00 | - | 2,300 |
| Dec 23, 2024 | 960.00 | 1,005.00 | 960.00 | 1,005.00 | 1,005.00 | - | 7,100 |
| Dec 20, 2024 | 1,005.00 | 1,005.00 | 995.00 | 1,005.00 | 1,005.00 | 1.01% | 300 |
| Dec 19, 2024 | 980.00 | 995.00 | 980.00 | 995.00 | 995.00 | -0.50% | 7,200 |
| Dec 18, 2024 | 1,005.00 | 1,005.00 | 970.00 | 1,000.00 | 1,000.00 | -2.91% | 5,600 |
| Dec 17, 2024 | 1,035.00 | 1,035.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 12,100 |
| Dec 16, 2024 | 1,030.00 | 1,050.00 | 1,000.00 | 1,030.00 | 1,030.00 | - | 10,800 |
| Dec 13, 2024 | 1,070.00 | 1,075.00 | 1,015.00 | 1,030.00 | 1,030.00 | -1.90% | 5,500 |
| Dec 12, 2024 | 1,035.00 | 1,050.00 | 1,020.00 | 1,050.00 | 1,050.00 | - | 41,400 |
| Dec 11, 2024 | 1,230.00 | 1,230.00 | 1,015.00 | 1,050.00 | 1,050.00 | -11.02% | 370,900 |
| Dec 10, 2024 | 1,185.00 | 1,395.00 | 1,135.00 | 1,180.00 | 1,180.00 | 1.29% | 54,500 |
| Dec 9, 2024 | 1,150.00 | 1,220.00 | 1,115.00 | 1,165.00 | 1,165.00 | 2.19% | 17,100 |