PT Kedoya Adyaraya Tbk (IDX:RSGK)
Indonesia · Delayed Price · Currency is IDR 910.00
+50.00 (5.81%)
May 22, 2026, 4:00 PM WIB
PT Kedoya Adyaraya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,000 |
| 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 |
| Apr 14, 2026 | 1,120.00 | 1,155.00 | 1,120.00 | 1,155.00 | 1,155.00 | 5.00% | 18,800 |
| Apr 13, 2026 | 1,090.00 | 1,105.00 | 1,090.00 | 1,100.00 | 1,100.00 | -5.98% | 53,300 |
| Apr 10, 2026 | 1,170.00 | 1,170.00 | 1,110.00 | 1,170.00 | 1,170.00 | - | 34,300 |
| Apr 9, 2026 | 1,075.00 | 1,170.00 | 1,075.00 | 1,170.00 | 1,170.00 | - | 104,300 |
| 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 |