PT Kedoya Adyaraya Tbk (IDX:RSGK)
Indonesia · Delayed Price · Currency is IDR 1,170.00
0.00 (0.00%)
Apr 9, 2026, 4:10 PM WIB
PT Kedoya Adyaraya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 1,075.00 | 1,110.00 | 1,075.00 | 1,110.00 | - | -5.13% | 63,400 |
| Apr 8, 2026 | 1,325.00 | 1,325.00 | 1,150.00 | 1,170.00 | 1,170.00 | -6.40% | 131,300 |
| Apr 7, 2026 | 1,165.00 | 1,250.00 | 1,150.00 | 1,250.00 | 1,250.00 | 9.65% | 178,300 |
| Apr 6, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | -9.88% | 304,400 |
| Apr 2, 2026 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | -9.96% | 64,200 |
| Apr 1, 2026 | 1,540.00 | 1,540.00 | 1,405.00 | 1,405.00 | 1,405.00 | -9.94% | 415,100 |
| Mar 31, 2026 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 9.86% | 575,300 |
| Mar 30, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 9.65% | 236,300 |
| Mar 27, 2026 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 9.75% | 332,000 |
| Mar 26, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 9.77% | 388,400 |