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
975.00 IDR -25.00 (-2.5%)
Close on Nov 4, 2026
- Day range
- 940.00 – 975.00 IDRNov 4, 2026
- Volume
- 400 sharesNov 4, 2026
- Market cap
- 906.4B IDRAt the close on Nov 4, 2026 · price × 929.7M shares outstanding
- 52-week range
- 610.00 – 1,560.00 IDRLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- 27.46M IDRMedian day 11,100 shares · 2 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · IDX:RSGK · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 975.00 | -25.00 | -2.5% | 940.00 | 975.00 | 940.00 | 400 | |
| 1,000.00 | -10.00 | -1.0% | 1,100.00 | 1,100.00 | 940.00 | 7,200 | |
| 1,010.00 | +25.00 | +2.5% | 985.00 | 1,085.00 | 960.00 | 8,800 | |
| 985.00 | 0.00 | 0.0% | 985.00 | 985.00 | 940.00 | 12,100 | |
| 985.00 | 0.00 | 0.0% | 940.00 | 1,045.00 | 925.00 | 16,800 | |
| 985.00 | 0.00 | 0.0% | 985.00 | 985.00 | 925.00 | 3,800 | |
| 985.00 | -70.00 | -6.6% | 1,090.00 | 1,090.00 | 985.00 | 9,100 | |
| 1,055.00 | -45.00 | -4.1% | 1,090.00 | 1,090.00 | 1,025.00 | 2,900 | |
| 1,100.00 | 0.00 | 0.0% | 1,100.00 | 1,100.00 | 1,100.00 | 100 | |
| 1,100.00 | 0.00 | 0.0% | 1,075.00 | 1,100.00 | 1,025.00 | 2,900 | |
| 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 | -20.00 | -1.9% | 990.00 | 1,025.00 | 990.00 | 6,000 | |
| 1,030.00 | -20.00 | -1.9% | 1,055.00 | 1,090.00 | 995.00 | 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 |
- 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
Material Transaction in relation to the Loan Agreement between PT Kedoya Adyaraya Tbk, PT Sarana Meditama Metropolitan Tbk and its subsidiaries, and PT Bank CIMB Niaga Tbk and PT Bank OCBC NISP Tbk (CORRECTION)
Jul 7, 2026
Closed 1,145.00 (+3.6%) on Jul 8, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Jul 2, 2026
Closed 1,175.00 (+8.8%) on Jul 3, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Jun 24, 2026
Closed 905.00 (+2.8%) on Jun 25, 2026
Report of ownership or any changes in share ownership of public companies
Jun 4, 2026
Closed 715.00 (-14.9%) on Jun 5, 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.