PT Kedoya Adyaraya Tbk(ID:RSGK)
Rp965.000.00 (0.00%)
ID:RSGK
PT Kedoya Adyaraya Tbk historical prices
Rp965.00
At close:0.00 (0.00%)
PT Kedoya Adyaraya Tbk (RSGK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 975.00 | 995.00 | 930.00 | 965.00 | 965.00 | 0.00% | 400 | 0.01 |
| Nov 10, 2026 | 895.00 | 985.00 | 895.00 | 965.00 | 965.00 | -0.52% | 7,700 | 0.28 |
| Nov 09, 2026 | 995.00 | 995.00 | 935.00 | 950.00 | 950.00 | -2.06% | 2,500 | 0.09 |
| Nov 06, 2026 | 930.00 | 970.00 | 930.00 | 970.00 | 970.00 | -0.51% | 600 | 0.02 |
| Nov 05, 2026 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0.00% | 600 | 0.02 |
| Nov 04, 2026 | 940.00 | 975.00 | 940.00 | 975.00 | 975.00 | -2.50% | 400 | 0.01 |
| Nov 03, 2026 | 1,100.00 | 1,100.00 | 940.00 | 1,000.00 | 1,000.00 | -0.99% | 7,200 | 0.25 |
| Nov 02, 2026 | 985.00 | 1,085.00 | 960.00 | 1,010.00 | 1,010.00 | +2.54% | 8,800 | 0.31 |
| Oct 30, 2026 | 985.00 | 985.00 | 940.00 | 985.00 | 985.00 | 0.00% | 12,100 | 0.42 |
| Oct 29, 2026 | 940.00 | 1,045.00 | 925.00 | 985.00 | 985.00 | 0.00% | 16,800 | 0.59 |
| Oct 28, 2026 | 985.00 | 985.00 | 925.00 | 985.00 | 985.00 | 0.00% | 3,800 | 0.13 |
| Oct 27, 2026 | 1,090.00 | 1,090.00 | 985.00 | 985.00 | 985.00 | -6.64% | 9,100 | 0.31 |
| Oct 26, 2026 | 1,090.00 | 1,090.00 | 1,025.00 | 1,055.00 | 1,055.00 | -4.09% | 2,900 | 0.10 |
| Oct 23, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.00% | 100 | 0.00 |
| Oct 22, 2026 | 1,075.00 | 1,100.00 | 1,025.00 | 1,100.00 | 1,100.00 | 0.00% | 2,900 | 0.10 |
| Oct 21, 2026 | 1,000.00 | 1,100.00 | 960.00 | 1,100.00 | 1,100.00 | +10.00% | 59,100 | 1.93 |
| Oct 20, 2026 | 890.00 | 1,000.00 | 855.00 | 1,000.00 | 1,000.00 | +12.36% | 26,300 | 0.87 |
| Oct 19, 2026 | 955.00 | 955.00 | 870.00 | 890.00 | 890.00 | -4.81% | 11,200 | 0.37 |
| Oct 16, 2026 | 1,070.00 | 1,335.00 | 910.00 | 935.00 | 935.00 | -12.62% | 98,900 | 3.39 |
| Oct 15, 2026 | 1,070.00 | 1,300.00 | 1,020.00 | 1,070.00 | 1,070.00 | -0.93% | 30,900 | 1.07 |
| Oct 14, 2026 | 1,055.00 | 1,080.00 | 990.00 | 1,080.00 | 1,080.00 | +6.93% | 2,100 | 0.07 |
| Oct 13, 2026 | 990.00 | 1,025.00 | 990.00 | 1,010.00 | 1,010.00 | -1.94% | 6,000 | 0.21 |
| Oct 12, 2026 | 1,055.00 | 1,090.00 | 995.00 | 1,030.00 | 1,030.00 | -1.90% | 6,400 | 0.22 |
| Oct 09, 2026 | 1,060.00 | 1,060.00 | 1,000.00 | 1,050.00 | 1,050.00 | +3.45% | 2,300 | 0.08 |
| Oct 08, 2026 | 1,045.00 | 1,080.00 | 1,005.00 | 1,015.00 | 1,015.00 | -2.87% | 5,000 | 0.17 |
| Oct 07, 2026 | 1,065.00 | 1,115.00 | 1,020.00 | 1,045.00 | 1,045.00 | -0.48% | 43,800 | 1.51 |
| Oct 06, 2026 | 1,025.00 | 1,235.00 | 1,025.00 | 1,050.00 | 1,050.00 | +2.44% | 154,900 | 5.78 |
| Oct 05, 2026 | 1,005.00 | 1,025.00 | 1,000.00 | 1,025.00 | 1,025.00 | -1.44% | 4,100 | 0.15 |
| Oct 02, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.95% | 100 | 0.00 |
| Oct 01, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.00% | 100 | 0.00 |
| Sep 30, 2026 | 1,030.00 | 1,150.00 | 1,005.00 | 1,050.00 | 1,050.00 | +1.94% | 20,200 | 0.73 |
| Sep 29, 2026 | 1,050.00 | 1,050.00 | 1,030.00 | 1,030.00 | 1,030.00 | -2.37% | 1,000 | 0.04 |
| Sep 28, 2026 | 1,045.00 | 1,095.00 | 1,000.00 | 1,055.00 | 1,055.00 | +0.48% | 7,100 | 0.25 |
| Sep 25, 2026 | 1,005.00 | 1,050.00 | 1,005.00 | 1,050.00 | 1,050.00 | +0.96% | 2,400 | 0.08 |
| Sep 24, 2026 | 1,050.00 | 1,050.00 | 1,005.00 | 1,040.00 | 1,040.00 | +0.48% | 5,700 | 0.19 |
| Sep 23, 2026 | 1,010.00 | 1,035.00 | 1,010.00 | 1,035.00 | 1,035.00 | -0.96% | 300 | 0.01 |
| Sep 22, 2026 | 990.00 | 1,055.00 | 965.00 | 1,045.00 | 1,045.00 | +1.46% | 117,400 | 4.23 |
| Sep 21, 2026 | 1,075.00 | 1,140.00 | 1,015.00 | 1,030.00 | 1,030.00 | -4.19% | 7,000 | 0.25 |
| Sep 18, 2026 | 1,110.00 | 1,110.00 | 1,000.00 | 1,075.00 | 1,075.00 | 0.00% | 30,000 | 1.09 |
| Sep 17, 2026 | 1,070.00 | 1,140.00 | 1,055.00 | 1,075.00 | 1,075.00 | +0.47% | 6,600 | 0.24 |
| Sep 16, 2026 | 1,030.00 | 1,140.00 | 1,025.00 | 1,070.00 | 1,070.00 | +3.88% | 51,200 | 1.91 |
| Sep 15, 2026 | 1,030.00 | 1,030.00 | 990.00 | 1,030.00 | 1,030.00 | 0.00% | 85,700 | 3.36 |
| Sep 14, 2026 | 1,035.00 | 1,035.00 | 970.00 | 1,030.00 | 1,030.00 | 0.00% | 90,700 | 3.74 |
| Sep 11, 2026 | 1,005.00 | 1,030.00 | 940.00 | 1,030.00 | 1,030.00 | +0.98% | 34,100 | 1.44 |
| Sep 10, 2026 | 980.00 | 1,020.00 | 920.00 | 1,020.00 | 1,020.00 | +4.62% | 203,000 | 8.80 |
| Sep 09, 2026 | 920.00 | 975.00 | 915.00 | 975.00 | 975.00 | +5.98% | 183,500 | 8.75 |
| Sep 08, 2026 | 940.00 | 945.00 | 910.00 | 920.00 | 920.00 | -0.54% | 22,300 | 1.03 |
| Sep 07, 2026 | 960.00 | 960.00 | 915.00 | 925.00 | 925.00 | -1.60% | 56,200 | 2.52 |
| Sep 04, 2026 | 965.00 | 970.00 | 930.00 | 940.00 | 940.00 | -4.08% | 39,600 | 1.74 |
| Sep 03, 2026 | 960.00 | 980.00 | 910.00 | 980.00 | 980.00 | +2.08% | 28,900 | 1.22 |
