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 |
|---|---|---|---|---|---|---|---|
| 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 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 | - | 4,000 |
| 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 | - | 2,200 |
| 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 |
| Dec 6, 2024 | 1,125.00 | 1,200.00 | 1,105.00 | 1,140.00 | 1,140.00 | -1.30% | 30,800 |
| Dec 5, 2024 | 1,120.00 | 1,250.00 | 1,095.00 | 1,155.00 | 1,155.00 | 2.67% | 26,900 |
| Dec 4, 2024 | 1,090.00 | 1,140.00 | 1,070.00 | 1,125.00 | 1,125.00 | 3.21% | 26,100 |
| Dec 3, 2024 | 965.00 | 1,210.00 | 940.00 | 1,090.00 | 1,090.00 | 9.00% | 125,200 |
| Dec 2, 2024 | 1,000.00 | 1,005.00 | 990.00 | 1,000.00 | 1,000.00 | -2.91% | 12,800 |
| Nov 29, 2024 | 995.00 | 1,040.00 | 995.00 | 1,030.00 | 1,030.00 | -0.96% | 4,500 |
| Nov 28, 2024 | 1,040.00 | 1,040.00 | 995.00 | 1,040.00 | 1,040.00 | - | 7,200 |
| Nov 26, 2024 | 1,070.00 | 1,070.00 | 980.00 | 1,040.00 | 1,040.00 | -2.80% | 21,900 |
| Nov 25, 2024 | 1,230.00 | 1,230.00 | 1,070.00 | 1,070.00 | 1,070.00 | -15.75% | 380,800 |
| Nov 22, 2024 | 1,300.00 | 1,300.00 | 1,220.00 | 1,270.00 | 1,270.00 | 2.42% | 11,400 |
| Nov 21, 2024 | 1,240.00 | 1,375.00 | 1,150.00 | 1,240.00 | 1,240.00 | - | 34,800 |
| Nov 20, 2024 | 1,240.00 | 1,240.00 | 1,170.00 | 1,240.00 | 1,240.00 | 4.20% | 9,900 |
| Nov 19, 2024 | 1,095.00 | 1,200.00 | 1,095.00 | 1,190.00 | 1,190.00 | 5.31% | 108,200 |
| Nov 18, 2024 | 1,085.00 | 1,215.00 | 1,060.00 | 1,130.00 | 1,130.00 | 1.35% | 30,300 |
| Nov 15, 2024 | 1,210.00 | 1,285.00 | 1,080.00 | 1,115.00 | 1,115.00 | -10.08% | 166,500 |
| Nov 14, 2024 | 1,235.00 | 1,280.00 | 1,215.00 | 1,240.00 | 1,240.00 | -4.62% | 12,700 |
| Nov 13, 2024 | 1,300.00 | 1,300.00 | 1,205.00 | 1,300.00 | 1,300.00 | 4.84% | 17,000 |
| Nov 12, 2024 | 1,230.00 | 1,380.00 | 1,200.00 | 1,240.00 | 1,240.00 | - | 12,200 |
| Nov 11, 2024 | 1,295.00 | 1,380.00 | 1,210.00 | 1,240.00 | 1,240.00 | -4.25% | 35,200 |