PT Kedoya Adyaraya Tbk (IDX:RSGK)
Indonesia · Delayed Price · Currency is IDR 1,005.00
+5.00 (0.50%)
Jul 23, 2026, 3:42 PM WIB
PT Kedoya Adyaraya Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1,000.00 | 1,045.00 | 950.00 | 1,000.00 | 1,000.00 | - | 7,300 |
| Jul 21, 2026 | 1,030.00 | 1,050.00 | 975.00 | 1,000.00 | 1,000.00 | -2.91% | 29,000 |
| Jul 20, 2026 | 1,035.00 | 1,035.00 | 1,020.00 | 1,030.00 | 1,030.00 | - | 12,600 |
| Jul 17, 2026 | 1,075.00 | 1,075.00 | 1,030.00 | 1,030.00 | 1,030.00 | -4.19% | 4,300 |
| Jul 16, 2026 | 1,050.00 | 1,075.00 | 1,050.00 | 1,075.00 | 1,075.00 | 2.38% | 2,700 |
| Jul 15, 2026 | 1,075.00 | 1,075.00 | 1,030.00 | 1,050.00 | 1,050.00 | -4.55% | 6,400 |
| Jul 14, 2026 | 1,130.00 | 1,130.00 | 1,075.00 | 1,100.00 | 1,100.00 | 2.33% | 8,000 |
| Jul 13, 2026 | 1,250.00 | 1,250.00 | 1,050.00 | 1,075.00 | 1,075.00 | 0.47% | 28,600 |
| Jul 10, 2026 | 1,125.00 | 1,325.00 | 1,060.00 | 1,070.00 | 1,070.00 | -5.73% | 22,300 |
| Jul 9, 2026 | 1,140.00 | 1,145.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.87% | 17,900 |
| Jul 8, 2026 | 1,130.00 | 1,145.00 | 1,000.00 | 1,145.00 | 1,145.00 | 3.62% | 23,600 |
| Jul 7, 2026 | 1,155.00 | 1,160.00 | 1,090.00 | 1,105.00 | 1,105.00 | -4.33% | 12,900 |
| Jul 6, 2026 | 1,150.00 | 1,155.00 | 1,060.00 | 1,155.00 | 1,155.00 | -1.70% | 31,100 |
| Jul 3, 2026 | 1,080.00 | 1,175.00 | 1,005.00 | 1,175.00 | 1,175.00 | 8.80% | 17,100 |
| Jul 2, 2026 | 1,050.00 | 1,140.00 | 1,005.00 | 1,080.00 | 1,080.00 | -6.09% | 37,800 |
| Jul 1, 2026 | 1,005.00 | 1,150.00 | 875.00 | 1,150.00 | 1,150.00 | 14.43% | 16,500 |
| Jun 30, 2026 | 1,020.00 | 1,020.00 | 990.00 | 1,005.00 | 1,005.00 | -1.47% | 11,300 |
| Jun 29, 2026 | 900.00 | 1,020.00 | 875.00 | 1,020.00 | 1,020.00 | 12.71% | 44,300 |
| Jun 26, 2026 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | - | 18,900 |
| Jun 25, 2026 | 810.00 | 905.00 | 810.00 | 905.00 | 905.00 | 2.84% | 6,500 |
| Jun 24, 2026 | 875.00 | 880.00 | 805.00 | 880.00 | 880.00 | 1.15% | 27,700 |
| Jun 23, 2026 | 870.00 | 870.00 | 865.00 | 870.00 | 870.00 | 0.58% | 600 |
| Jun 22, 2026 | 865.00 | 865.00 | 815.00 | 865.00 | 865.00 | - | 3,300 |
| Jun 19, 2026 | 860.00 | 865.00 | 810.00 | 865.00 | 865.00 | 0.58% | 3,900 |
| Jun 18, 2026 | 870.00 | 870.00 | 845.00 | 860.00 | 860.00 | -1.15% | 900 |
| Jun 17, 2026 | 890.00 | 905.00 | 845.00 | 870.00 | 870.00 | -2.25% | 11,100 |
| Jun 15, 2026 | 735.00 | 905.00 | 680.00 | 890.00 | 890.00 | 21.09% | 164,200 |
| Jun 12, 2026 | 715.00 | 775.00 | 700.00 | 735.00 | 735.00 | 1.38% | 52,100 |
| Jun 11, 2026 | 710.00 | 725.00 | 635.00 | 725.00 | 725.00 | 2.11% | 66,100 |
| Jun 10, 2026 | 635.00 | 760.00 | 635.00 | 710.00 | 710.00 | 11.81% | 97,600 |
| Jun 9, 2026 | 695.00 | 725.00 | 615.00 | 635.00 | 635.00 | 4.10% | 67,100 |
| Jun 8, 2026 | 660.00 | 795.00 | 610.00 | 610.00 | 610.00 | -14.69% | 86,600 |
| Jun 5, 2026 | 820.00 | 820.00 | 715.00 | 715.00 | 715.00 | -14.88% | 54,000 |
| Jun 4, 2026 | 895.00 | 900.00 | 765.00 | 840.00 | 840.00 | -6.15% | 108,500 |
| Jun 3, 2026 | 890.00 | 900.00 | 845.00 | 895.00 | 895.00 | 0.56% | 23,300 |
| Jun 2, 2026 | 980.00 | 1,025.00 | 860.00 | 890.00 | 890.00 | -9.18% | 53,600 |
| May 29, 2026 | 1,205.00 | 1,205.00 | 975.00 | 980.00 | 980.00 | 1.55% | 236,900 |
| May 26, 2026 | 885.00 | 965.00 | 885.00 | 965.00 | 965.00 | 9.66% | 14,800 |
| May 25, 2026 | 910.00 | 1,000.00 | 880.00 | 880.00 | 880.00 | -3.30% | 19,600 |
| May 22, 2026 | 920.00 | 920.00 | 860.00 | 910.00 | 910.00 | 5.81% | 1,700 |
| May 21, 2026 | 890.00 | 890.00 | 860.00 | 860.00 | 860.00 | -3.37% | 10,500 |
| May 20, 2026 | 1,075.00 | 1,075.00 | 885.00 | 890.00 | 890.00 | -9.18% | 39,000 |
| May 19, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | -9.68% | 17,000 |
| May 18, 2026 | 1,190.00 | 1,190.00 | 1,085.00 | 1,085.00 | 1,085.00 | -8.82% | 31,900 |
| May 13, 2026 | 1,085.00 | 1,190.00 | 1,085.00 | 1,190.00 | 1,190.00 | 0.85% | 78,800 |
| May 12, 2026 | 1,080.00 | 1,180.00 | 1,080.00 | 1,180.00 | 1,180.00 | 9.26% | 7,200 |
| May 11, 2026 | 1,150.00 | 1,155.00 | 1,080.00 | 1,080.00 | 1,080.00 | -10.00% | 15,600 |
| May 8, 2026 | 1,245.00 | 1,245.00 | 1,200.00 | 1,200.00 | 1,200.00 | -5.14% | 8,500 |
| May 7, 2026 | 1,150.00 | 1,275.00 | 1,150.00 | 1,265.00 | 1,265.00 | 8.12% | 89,500 |
| May 6, 2026 | 1,175.00 | 1,175.00 | 1,170.00 | 1,170.00 | 1,170.00 | -10.00% | 23,200 |