PT Kedoya Adyaraya Tbk (IDX:RSGK)
Indonesia · Delayed Price · Currency is IDR 1,015.00
-15.00 (-1.46%)
Sep 22, 2026, 3:29 PM WIB
PT Kedoya Adyaraya Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 990.00 | 1,010.00 | 965.00 | 970.00 | - | -5.83% | 7,700 |
| Sep 21, 2026 | 1,075.00 | 1,140.00 | 1,015.00 | 1,030.00 | 1,030.00 | -4.19% | 7,000 |
| Sep 18, 2026 | 1,110.00 | 1,110.00 | 1,000.00 | 1,075.00 | 1,075.00 | - | 30,000 |
| Sep 17, 2026 | 1,070.00 | 1,140.00 | 1,055.00 | 1,075.00 | 1,075.00 | 0.47% | 6,600 |
| Sep 16, 2026 | 1,030.00 | 1,140.00 | 1,025.00 | 1,070.00 | 1,070.00 | 3.88% | 51,200 |
| Sep 15, 2026 | 1,030.00 | 1,030.00 | 990.00 | 1,030.00 | 1,030.00 | - | 85,700 |
| Sep 14, 2026 | 1,035.00 | 1,035.00 | 970.00 | 1,030.00 | 1,030.00 | - | 90,700 |
| Sep 11, 2026 | 1,005.00 | 1,030.00 | 940.00 | 1,030.00 | 1,030.00 | 0.98% | 34,100 |
| Sep 10, 2026 | 980.00 | 1,020.00 | 920.00 | 1,020.00 | 1,020.00 | 4.62% | 203,000 |
| Sep 9, 2026 | 920.00 | 975.00 | 915.00 | 975.00 | 975.00 | 5.98% | 183,500 |
| Sep 8, 2026 | 940.00 | 945.00 | 910.00 | 920.00 | 920.00 | -0.54% | 22,300 |
| Sep 7, 2026 | 960.00 | 960.00 | 915.00 | 925.00 | 925.00 | -1.60% | 56,200 |
| Sep 4, 2026 | 965.00 | 970.00 | 930.00 | 940.00 | 940.00 | -4.08% | 39,600 |
| Sep 3, 2026 | 960.00 | 980.00 | 910.00 | 980.00 | 980.00 | 2.08% | 28,900 |
| Sep 2, 2026 | 935.00 | 960.00 | 935.00 | 960.00 | 960.00 | 2.67% | 6,700 |
| Sep 1, 2026 | 965.00 | 965.00 | 930.00 | 935.00 | 935.00 | -0.53% | 2,700 |
| Aug 31, 2026 | 965.00 | 965.00 | 905.00 | 940.00 | 940.00 | -2.59% | 40,100 |
| Aug 28, 2026 | 950.00 | 965.00 | 950.00 | 965.00 | 965.00 | - | 12,500 |
| Aug 27, 2026 | 950.00 | 965.00 | 925.00 | 965.00 | 965.00 | 0.52% | 10,400 |
| Aug 26, 2026 | 970.00 | 980.00 | 925.00 | 960.00 | 960.00 | 2.13% | 13,400 |
| Aug 24, 2026 | 980.00 | 985.00 | 925.00 | 940.00 | 940.00 | -2.08% | 12,600 |
| Aug 21, 2026 | 940.00 | 980.00 | 940.00 | 960.00 | 960.00 | 2.13% | 22,400 |
| Aug 20, 2026 | 950.00 | 950.00 | 925.00 | 940.00 | 940.00 | -1.05% | 7,600 |
| Aug 19, 2026 | 985.00 | 985.00 | 925.00 | 950.00 | 950.00 | -3.55% | 22,200 |
| Aug 18, 2026 | 1,000.00 | 1,000.00 | 920.00 | 985.00 | 985.00 | 5.91% | 46,300 |
| Aug 14, 2026 | 950.00 | 980.00 | 920.00 | 930.00 | 930.00 | -2.11% | 10,000 |
| Aug 13, 2026 | 940.00 | 955.00 | 920.00 | 950.00 | 950.00 | -1.04% | 4,700 |
| Aug 12, 2026 | 975.00 | 975.00 | 920.00 | 960.00 | 960.00 | 1.59% | 11,100 |
| Aug 11, 2026 | 955.00 | 965.00 | 915.00 | 945.00 | 945.00 | 3.85% | 22,900 |
| Aug 10, 2026 | 930.00 | 995.00 | 910.00 | 910.00 | 910.00 | -2.15% | 31,400 |
| Aug 7, 2026 | 935.00 | 940.00 | 930.00 | 930.00 | 930.00 | -1.06% | 7,500 |
| Aug 6, 2026 | 950.00 | 950.00 | 935.00 | 940.00 | 940.00 | -0.53% | 8,800 |
| Aug 5, 2026 | 965.00 | 965.00 | 930.00 | 945.00 | 945.00 | -2.58% | 20,100 |
| Aug 4, 2026 | 1,000.00 | 1,000.00 | 950.00 | 970.00 | 970.00 | -2.51% | 13,100 |
| Aug 3, 2026 | 990.00 | 1,005.00 | 945.00 | 995.00 | 995.00 | 0.51% | 19,300 |
| Jul 31, 2026 | 975.00 | 1,010.00 | 975.00 | 990.00 | 990.00 | 1.54% | 3,300 |
| Jul 30, 2026 | 980.00 | 995.00 | 955.00 | 975.00 | 975.00 | -0.51% | 23,200 |
| Jul 29, 2026 | 965.00 | 1,000.00 | 940.00 | 980.00 | 980.00 | 1.55% | 2,000 |
| Jul 28, 2026 | 995.00 | 995.00 | 920.00 | 965.00 | 965.00 | 0.52% | 6,700 |
| Jul 27, 2026 | 965.00 | 965.00 | 920.00 | 960.00 | 960.00 | - | 4,300 |
| Jul 24, 2026 | 1,100.00 | 1,150.00 | 890.00 | 960.00 | 960.00 | -4.48% | 158,900 |
| Jul 23, 2026 | 1,000.00 | 1,025.00 | 970.00 | 1,005.00 | 1,005.00 | 0.50% | 7,800 |
| 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 |