Stock listing
IDX:RSGK PT Kedoya Adyaraya Tbk Saham
Follow PT Kedoya Adyaraya Tbk into a list and get an email when it puts out news.
Share price · IDX:RSGK
1,100.00 IDR +100.00 (+10.0%)
Close on Oct 21, 2026
- Day range
- 960.00 – 1,100.00 IDROct 21, 2026
- Volume
- 59,100 sharesOct 21, 2026
- Market cap
- 1.02T IDRAt the close on Oct 21, 2026 · price × 929.7M shares outstanding
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · IDX:RSGK · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1,100.00 | +100.00 | +10.0% | 1,000.00 | 1,100.00 | 960.00 | 59,100 | |
| 1,000.00 | +110.00 | +12.4% | 890.00 | 1,000.00 | 855.00 | 26,300 | |
| 890.00 | -45.00 | -4.8% | 955.00 | 955.00 | 870.00 | 11,200 | |
| 935.00 | -135.00 | -12.6% | 1,070.00 | 1,335.00 | 910.00 | 98,900 | |
| 1,070.00 | -10.00 | -0.9% | 1,070.00 | 1,300.00 | 1,020.00 | 30,900 | |
| 1,080.00 | +70.00 | +6.9% | 1,055.00 | 1,080.00 | 990.00 | 2,100 | |
| 1,010.00 | -40.00 | -3.8% | 990.00 | 1,025.00 | 990.00 | 6,000 | |
| 1,050.00 | 0.00 | 0.0% | 1,050.00 | 1,050.00 | 1,050.00 | 6,400 | |
| 1,050.00 | +35.00 | +3.4% | 1,060.00 | 1,060.00 | 1,000.00 | 2,300 | |
| 1,015.00 | -30.00 | -2.9% | 1,045.00 | 1,080.00 | 1,005.00 | 5,000 | |
| 1,045.00 | -5.00 | -0.5% | 1,065.00 | 1,115.00 | 1,020.00 | 43,800 | |
| 1,050.00 | +25.00 | +2.4% | 1,025.00 | 1,235.00 | 1,025.00 | 154,900 | |
| 1,025.00 | -15.00 | -1.4% | 1,005.00 | 1,025.00 | 1,000.00 | 4,100 | |
| 1,040.00 | -10.00 | -1.0% | 1,040.00 | 1,040.00 | 1,040.00 | 100 | |
| 1,050.00 | 0.00 | 0.0% | 1,050.00 | 1,050.00 | 1,050.00 | 100 | |
| 1,050.00 | +20.00 | +1.9% | 1,030.00 | 1,150.00 | 1,005.00 | 20,200 | |
| 1,030.00 | -25.00 | -2.4% | 1,050.00 | 1,050.00 | 1,030.00 | 1,000 | |
| 1,055.00 | +5.00 | +0.5% | 1,045.00 | 1,095.00 | 1,000.00 | 7,100 | |
| 1,050.00 | +10.00 | +1.0% | 1,005.00 | 1,050.00 | 1,005.00 | 2,400 | |
| 1,040.00 | +5.00 | +0.5% | 1,050.00 | 1,050.00 | 1,005.00 | 5,700 | |
| 1,035.00 | -10.00 | -1.0% | 1,010.00 | 1,035.00 | 1,010.00 | 300 | |
| 1,045.00 | +15.00 | +1.5% | 990.00 | 1,055.00 | 965.00 | 117,400 | |
| 1,030.00 | -45.00 | -4.2% | 1,075.00 | 1,140.00 | 1,015.00 | 7,000 | |
| 1,075.00 | 0.00 | 0.0% | 1,110.00 | 1,110.00 | 1,000.00 | 30,000 | |
| 1,075.00 | +5.00 | +0.5% | 1,070.00 | 1,140.00 | 1,055.00 | 6,600 | |
| 1,070.00 | +40.00 | +3.9% | 1,030.00 | 1,140.00 | 1,025.00 | 51,200 | |
| 1,030.00 | 0.00 | 0.0% | 1,030.00 | 1,030.00 | 990.00 | 85,700 | |
| 1,030.00 | 0.00 | 0.0% | 1,035.00 | 1,035.00 | 970.00 | 90,700 | |
| 1,030.00 | +10.00 | +1.0% | 1,005.00 | 1,030.00 | 940.00 | 34,100 | |
| 1,020.00 | +45.00 | +4.6% | 980.00 | 1,020.00 | 920.00 | 203,000 | |
| 975.00 | +55.00 | +6.0% | 920.00 | 975.00 | 915.00 | 183,500 | |
| 920.00 | -5.00 | -0.5% | 940.00 | 945.00 | 910.00 | 22,300 | |
| 925.00 | -15.00 | -1.6% | 960.00 | 960.00 | 915.00 | 56,200 | |
| 940.00 | -40.00 | -4.1% | 965.00 | 970.00 | 930.00 | 39,600 | |
| 980.00 | +20.00 | +2.1% | 960.00 | 980.00 | 910.00 | 28,900 | |
| 960.00 | +25.00 | +2.7% | 935.00 | 960.00 | 935.00 | 6,700 | |
| 935.00 | -5.00 | -0.5% | 965.00 | 965.00 | 930.00 | 2,700 | |
| 940.00 | -25.00 | -2.6% | 965.00 | 965.00 | 905.00 | 40,100 | |
| 965.00 | 0.00 | 0.0% | 950.00 | 965.00 | 950.00 | 12,500 | |
| 965.00 | +5.00 | +0.5% | 950.00 | 965.00 | 925.00 | 10,400 | |
| 960.00 | +20.00 | +2.1% | 970.00 | 980.00 | 925.00 | 13,400 | |
| 940.00 | 0.00 | 0.0% | 940.00 | 940.00 | 940.00 | 0 | |
| 940.00 | -20.00 | -2.1% | 980.00 | 985.00 | 925.00 | 12,600 | |
| 960.00 | +20.00 | +2.1% | 940.00 | 980.00 | 940.00 | 22,400 | |
| 940.00 | -10.00 | -1.1% | 950.00 | 950.00 | 925.00 | 7,600 | |
| 950.00 | -35.00 | -3.6% | 985.00 | 985.00 | 925.00 | 22,200 | |
| 985.00 | +55.00 | +5.9% | 1,000.00 | 1,000.00 | 920.00 | 46,300 | |
| 930.00 | 0.00 | 0.0% | 930.00 | 930.00 | 930.00 | 0 | |
| 930.00 | -20.00 | -2.1% | 950.00 | 980.00 | 920.00 | 10,000 | |
| 950.00 | -10.00 | -1.0% | 940.00 | 955.00 | 920.00 | 4,700 | |
| 960.00 | +15.00 | +1.6% | 975.00 | 975.00 | 920.00 | 11,100 | |
| 945.00 | +35.00 | +3.8% | 955.00 | 965.00 | 915.00 | 22,900 | |
| 910.00 | -20.00 | -2.2% | 930.00 | 995.00 | 910.00 | 31,400 | |
| 930.00 | -10.00 | -1.1% | 935.00 | 940.00 | 930.00 | 7,500 | |
| 940.00 | -5.00 | -0.5% | 950.00 | 950.00 | 935.00 | 8,800 | |
| 945.00 | -25.00 | -2.6% | 965.00 | 965.00 | 930.00 | 20,100 | |
| 970.00 | -25.00 | -2.5% | 1,000.00 | 1,000.00 | 950.00 | 13,100 | |
| 995.00 | +5.00 | +0.5% | 990.00 | 1,005.00 | 945.00 | 19,300 | |
| 990.00 | +15.00 | +1.5% | 975.00 | 1,010.00 | 975.00 | 3,300 | |
| 975.00 | -5.00 | -0.5% | 980.00 | 995.00 | 955.00 | 23,200 | |
| 980.00 | +15.00 | +1.6% | 965.00 | 1,000.00 | 940.00 | 2,000 | |
| 965.00 | +5.00 | +0.5% | 995.00 | 995.00 | 920.00 | 6,700 | |
| 960.00 | 0.00 | 0.0% | 965.00 | 965.00 | 920.00 | 4,300 | |
| 960.00 | -45.00 | -4.5% | 1,100.00 | 1,150.00 | 890.00 | 158,900 | |
| 1,005.00 | +5.00 | +0.5% | 1,000.00 | 1,025.00 | 970.00 | 7,800 | |
| 1,000.00 | 0.00 | 0.0% | 1,000.00 | 1,045.00 | 950.00 | 7,300 | |
| 1,000.00 | -30.00 | -2.9% | 1,030.00 | 1,050.00 | 975.00 | 29,000 |
- Ticker
- IDX:RSGK
- Asset type
- Stock
- Sector
- Health care
- Industry
- Health care services
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 1,015.00 (-2.9%) on Oct 8, 2026
Explanation on Request for Explanation of the Exchange
Sep 14, 2026
Closed 1,030.00 (0.0%) on Sep 15, 2026
Advertisement Submission
Aug 4, 2026
Closed 970.00 (-2.5%) on Aug 4, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Aug 3, 2026
Closed 970.00 (-2.5%) on Aug 4, 2026
Invitation of Extraordinary General Meeting of Shareholders
Jul 9, 2026
Closed 1,070.00 (-5.7%) on Jul 10, 2026
Submission of Material Transaction/Changes in Main Business Activities
Jul 8, 2026
Closed 1,135.00 (-0.9%) on Jul 9, 2026
PT Kedoya Adyaraya Tbk on 6ix
- Sector
- Health care
- Industry
- Health care services
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 7, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Kedoya Adyaraya Tbk.