PT Kedoya Adyaraya Tbk (IDX:RSGK)
Indonesia · Delayed Price · Currency is IDR 1,025.00
-55.00 (-5.09%)
Jul 3, 2026, 2:32 PM WIB
PT Kedoya Adyaraya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 1,365.00 | 1,365.00 | 1,300.00 | 1,300.00 | 1,300.00 | -5.45% | 6,700 |
| May 4, 2026 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | - | 100 |
| Apr 30, 2026 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | - | 1,000 |
| Apr 29, 2026 | 1,380.00 | 1,380.00 | 1,375.00 | 1,375.00 | 1,375.00 | -0.36% | 500 |
| Apr 28, 2026 | 1,395.00 | 1,395.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.43% | 3,800 |
| Apr 27, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 17,000 |
| Apr 24, 2026 | 1,410.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.71% | 10,100 |
| Apr 23, 2026 | 1,420.00 | 1,420.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.70% | 500 |
| Apr 22, 2026 | 1,425.00 | 1,425.00 | 1,420.00 | 1,420.00 | 1,420.00 | 3.27% | 37,600 |
| Apr 21, 2026 | 1,340.00 | 1,375.00 | 1,340.00 | 1,375.00 | 1,375.00 | 2.61% | 25,500 |
| Apr 20, 2026 | 1,300.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,340.00 | 7.20% | 48,400 |
| Apr 17, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | 43,300 |
| Apr 16, 2026 | 1,220.00 | 1,250.00 | 1,210.00 | 1,250.00 | 1,250.00 | 8.23% | 89,600 |
| Apr 15, 2026 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | - | 79,300 |