PT Kedoya Adyaraya Tbk RSGK

IDX · Indonesia · Health Services

IDR 1,050.000.00 (0.00%)

Market open· Oct 1, 2026, 2:34 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 1,050.00	0.00%	IDR 1,050.00	IDR 1,050.00	IDR 1,050.00	100
2026-09-30	IDR 1,050.00	+1.94%	IDR 1,030.00	IDR 1,150.00	IDR 1,005.00	20.20K
2026-09-29	IDR 1,030.00	-2.37%	IDR 1,050.00	IDR 1,050.00	IDR 1,030.00	1.00K
2026-09-28	IDR 1,055.00	+0.48%	IDR 1,045.00	IDR 1,095.00	IDR 1,000.00	7.10K
2026-09-25	IDR 1,050.00	+0.96%	IDR 1,005.00	IDR 1,050.00	IDR 1,005.00	2.40K
2026-09-24	IDR 1,040.00	+0.48%	IDR 1,050.00	IDR 1,050.00	IDR 1,005.00	5.70K
2026-09-23	IDR 1,035.00	-0.96%	IDR 1,010.00	IDR 1,035.00	IDR 1,010.00	300
2026-09-22	IDR 1,045.00	+1.46%	IDR 990.00	IDR 1,055.00	IDR 965.00	117.40K
2026-09-21	IDR 1,030.00	-4.19%	IDR 1,075.00	IDR 1,140.00	IDR 1,015.00	7.00K
2026-09-18	IDR 1,075.00	0.00%	IDR 1,110.00	IDR 1,110.00	IDR 1,000.00	30.00K
2026-09-17	IDR 1,075.00	+0.47%	IDR 1,070.00	IDR 1,140.00	IDR 1,055.00	6.60K
2026-09-16	IDR 1,070.00	+3.88%	IDR 1,030.00	IDR 1,140.00	IDR 1,025.00	51.20K
2026-09-15	IDR 1,030.00	0.00%	IDR 1,030.00	IDR 1,030.00	IDR 990.00	85.70K
2026-09-14	IDR 1,030.00	0.00%	IDR 1,035.00	IDR 1,035.00	IDR 970.00	90.70K
2026-09-11	IDR 1,030.00	+0.98%	IDR 1,005.00	IDR 1,030.00	IDR 940.00	34.10K
2026-09-10	IDR 1,020.00	+4.62%	IDR 980.00	IDR 1,020.00	IDR 920.00	203.00K
2026-09-09	IDR 975.00	+5.98%	IDR 920.00	IDR 975.00	IDR 915.00	183.50K
2026-09-08	IDR 920.00	-0.54%	IDR 940.00	IDR 945.00	IDR 910.00	22.30K
2026-09-07	IDR 925.00	-1.60%	IDR 960.00	IDR 960.00	IDR 915.00	56.20K
2026-09-04	IDR 940.00	-4.08%	IDR 965.00	IDR 970.00	IDR 930.00	39.60K
2026-09-03	IDR 980.00	+2.08%	IDR 960.00	IDR 980.00	IDR 910.00	28.90K
2026-09-02	IDR 960.00	+2.67%	IDR 935.00	IDR 960.00	IDR 935.00	6.70K
2026-09-01	IDR 935.00	-0.53%	IDR 965.00	IDR 965.00	IDR 930.00	2.70K
2026-08-31	IDR 940.00	-2.59%	IDR 965.00	IDR 965.00	IDR 905.00	40.10K
2026-08-28	IDR 965.00	0.00%	IDR 950.00	IDR 965.00	IDR 950.00	12.50K
2026-08-27	IDR 965.00	+0.52%	IDR 950.00	IDR 965.00	IDR 925.00	10.40K
2026-08-26	IDR 960.00	+2.13%	IDR 970.00	IDR 980.00	IDR 925.00	13.40K
2026-08-24	IDR 940.00	-2.08%	IDR 980.00	IDR 985.00	IDR 925.00	12.60K
2026-08-21	IDR 960.00	+2.13%	IDR 940.00	IDR 980.00	IDR 940.00	22.40K
2026-08-20	IDR 940.00	-1.05%	IDR 950.00	IDR 950.00	IDR 925.00	7.60K
2026-08-19	IDR 950.00	-3.55%	IDR 985.00	IDR 985.00	IDR 925.00	22.20K
2026-08-18	IDR 985.00	+5.91%	IDR 1,000.00	IDR 1,000.00	IDR 920.00	46.30K
2026-08-14	IDR 930.00	-2.11%	IDR 950.00	IDR 980.00	IDR 920.00	10.00K
2026-08-13	IDR 950.00	-1.04%	IDR 940.00	IDR 955.00	IDR 920.00	4.70K
2026-08-12	IDR 960.00	+1.59%	IDR 975.00	IDR 975.00	IDR 920.00	11.10K
2026-08-11	IDR 945.00	+3.85%	IDR 955.00	IDR 965.00	IDR 915.00	22.90K
2026-08-10	IDR 910.00	-2.15%	IDR 930.00	IDR 995.00	IDR 910.00	31.40K
2026-08-07	IDR 930.00	-1.06%	IDR 935.00	IDR 940.00	IDR 930.00	7.50K
2026-08-06	IDR 940.00	-0.53%	IDR 950.00	IDR 950.00	IDR 935.00	8.80K
2026-08-05	IDR 945.00	-2.58%	IDR 965.00	IDR 965.00	IDR 930.00	20.10K
2026-08-04	IDR 970.00	-2.51%	IDR 1,000.00	IDR 1,000.00	IDR 950.00	13.10K
2026-08-03	IDR 995.00	+0.51%	IDR 990.00	IDR 1,005.00	IDR 945.00	19.30K
2026-07-31	IDR 990.00	+1.54%	IDR 975.00	IDR 1,010.00	IDR 975.00	3.30K
2026-07-30	IDR 975.00	-0.51%	IDR 980.00	IDR 995.00	IDR 955.00	23.20K
2026-07-29	IDR 980.00	+1.55%	IDR 965.00	IDR 1,000.00	IDR 940.00	2.00K
2026-07-28	IDR 965.00	+0.52%	IDR 995.00	IDR 995.00	IDR 920.00	6.70K
2026-07-27	IDR 960.00	0.00%	IDR 965.00	IDR 965.00	IDR 920.00	4.30K
2026-07-24	IDR 960.00	-4.48%	IDR 1,100.00	IDR 1,150.00	IDR 890.00	158.90K
2026-07-23	IDR 1,005.00	+0.50%	IDR 1,000.00	IDR 1,025.00	IDR 970.00	7.80K
2026-07-22	IDR 1,000.00	0.00%	IDR 1,000.00	IDR 1,045.00	IDR 950.00	7.30K
2026-07-21	IDR 1,000.00	-2.91%	IDR 1,030.00	IDR 1,050.00	IDR 975.00	29.00K
2026-07-20	IDR 1,030.00	0.00%	IDR 1,035.00	IDR 1,035.00	IDR 1,020.00	12.60K
2026-07-17	IDR 1,030.00	-4.19%	IDR 1,075.00	IDR 1,075.00	IDR 1,030.00	4.30K
2026-07-16	IDR 1,075.00	+2.38%	IDR 1,050.00	IDR 1,075.00	IDR 1,050.00	2.70K
2026-07-15	IDR 1,050.00	-4.55%	IDR 1,075.00	IDR 1,075.00	IDR 1,030.00	6.40K
2026-07-14	IDR 1,100.00	+2.33%	IDR 1,130.00	IDR 1,130.00	IDR 1,075.00	8.00K
2026-07-13	IDR 1,075.00	+0.47%	IDR 1,250.00	IDR 1,250.00	IDR 1,050.00	28.60K
2026-07-10	IDR 1,070.00	-5.73%	IDR 1,125.00	IDR 1,325.00	IDR 1,060.00	22.30K
2026-07-09	IDR 1,135.00	-0.87%	IDR 1,140.00	IDR 1,145.00	IDR 1,135.00	17.90K
2026-07-08	IDR 1,145.00	+3.62%	IDR 1,130.00	IDR 1,145.00	IDR 1,000.00	23.60K
2026-07-07	IDR 1,105.00	-4.33%	IDR 1,155.00	IDR 1,160.00	IDR 1,090.00	12.90K
2026-07-06	IDR 1,155.00	-1.70%	IDR 1,150.00	IDR 1,155.00	IDR 1,060.00	31.10K
2026-07-03	IDR 1,175.00	+8.80%	IDR 1,080.00	IDR 1,175.00	IDR 1,005.00	17.10K
2026-07-02	IDR 1,080.00	-6.09%	IDR 1,050.00	IDR 1,140.00	IDR 1,005.00	37.80K
2026-07-01	IDR 1,150.00	+14.43%	IDR 1,005.00	IDR 1,150.00	IDR 875.00	16.50K
2026-06-30	IDR 1,005.00	-1.47%	IDR 1,020.00	IDR 1,020.00	IDR 990.00	11.30K
2026-06-29	IDR 1,020.00	+12.71%	IDR 900.00	IDR 1,020.00	IDR 875.00	44.30K
2026-06-26	IDR 905.00	0.00%	IDR 905.00	IDR 905.00	IDR 905.00	18.90K
2026-06-25	IDR 905.00	+2.84%	IDR 810.00	IDR 905.00	IDR 810.00	6.50K
2026-06-24	IDR 880.00	+1.15%	IDR 875.00	IDR 880.00	IDR 805.00	27.70K
2026-06-23	IDR 870.00	+0.58%	IDR 870.00	IDR 870.00	IDR 865.00	600
2026-06-22	IDR 865.00	0.00%	IDR 865.00	IDR 865.00	IDR 815.00	3.30K
2026-06-19	IDR 865.00	+0.58%	IDR 860.00	IDR 865.00	IDR 810.00	3.90K
2026-06-18	IDR 860.00	-1.15%	IDR 870.00	IDR 870.00	IDR 845.00	900
2026-06-17	IDR 870.00	-2.25%	IDR 890.00	IDR 905.00	IDR 845.00	11.10K
2026-06-15	IDR 890.00	+21.09%	IDR 735.00	IDR 905.00	IDR 680.00	164.20K
2026-06-12	IDR 735.00	+1.38%	IDR 715.00	IDR 775.00	IDR 700.00	52.10K
2026-06-11	IDR 725.00	+2.11%	IDR 710.00	IDR 725.00	IDR 635.00	66.10K
2026-06-10	IDR 710.00	+11.81%	IDR 635.00	IDR 760.00	IDR 635.00	97.60K
2026-06-09	IDR 635.00	+4.10%	IDR 695.00	IDR 725.00	IDR 615.00	67.10K
2026-06-08	IDR 610.00	-14.69%	IDR 660.00	IDR 795.00	IDR 610.00	86.60K
2026-06-05	IDR 715.00	-14.88%	IDR 820.00	IDR 820.00	IDR 715.00	54.00K
2026-06-04	IDR 840.00	-6.15%	IDR 895.00	IDR 900.00	IDR 765.00	108.50K
2026-06-03	IDR 895.00	+0.56%	IDR 890.00	IDR 900.00	IDR 845.00	23.30K
2026-06-02	IDR 890.00	-9.18%	IDR 980.00	IDR 1,025.00	IDR 860.00	53.60K
2026-05-29	IDR 980.00	+1.55%	IDR 1,205.00	IDR 1,205.00	IDR 975.00	236.90K
2026-05-28	IDR 965.00	0.00%	IDR 965.00	IDR 965.00	IDR 965.00	0
2026-05-27	IDR 965.00	0.00%	IDR 965.00	IDR 965.00	IDR 965.00	0
2026-05-26	IDR 965.00	+9.66%	IDR 885.00	IDR 965.00	IDR 885.00	14.80K
2026-05-25	IDR 880.00	-3.30%	IDR 910.00	IDR 1,000.00	IDR 880.00	19.60K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 1,050.00	0.00%	IDR 1,050.00	IDR 1,050.00	IDR 1,050.00	100
2026-09-30	IDR 1,050.00	+1.94%	IDR 1,030.00	IDR 1,150.00	IDR 1,005.00	20.20K
2026-09-29	IDR 1,030.00	-2.37%	IDR 1,050.00	IDR 1,050.00	IDR 1,030.00	1.00K
2026-09-28	IDR 1,055.00	+0.48%	IDR 1,045.00	IDR 1,095.00	IDR 1,000.00	7.10K
2026-09-25	IDR 1,050.00	+0.96%	IDR 1,005.00	IDR 1,050.00	IDR 1,005.00	2.40K
2026-09-24	IDR 1,040.00	+0.48%	IDR 1,050.00	IDR 1,050.00	IDR 1,005.00	5.70K
2026-09-23	IDR 1,035.00	-0.96%	IDR 1,010.00	IDR 1,035.00	IDR 1,010.00	300
2026-09-22	IDR 1,045.00	+1.46%	IDR 990.00	IDR 1,055.00	IDR 965.00	117.40K
2026-09-21	IDR 1,030.00	-4.19%	IDR 1,075.00	IDR 1,140.00	IDR 1,015.00	7.00K
2026-09-18	IDR 1,075.00	0.00%	IDR 1,110.00	IDR 1,110.00	IDR 1,000.00	30.00K
2026-09-17	IDR 1,075.00	+0.47%	IDR 1,070.00	IDR 1,140.00	IDR 1,055.00	6.60K
2026-09-16	IDR 1,070.00	+3.88%	IDR 1,030.00	IDR 1,140.00	IDR 1,025.00	51.20K
2026-09-15	IDR 1,030.00	0.00%	IDR 1,030.00	IDR 1,030.00	IDR 990.00	85.70K
2026-09-14	IDR 1,030.00	0.00%	IDR 1,035.00	IDR 1,035.00	IDR 970.00	90.70K
2026-09-11	IDR 1,030.00	+0.98%	IDR 1,005.00	IDR 1,030.00	IDR 940.00	34.10K
2026-09-10	IDR 1,020.00	+4.62%	IDR 980.00	IDR 1,020.00	IDR 920.00	203.00K
2026-09-09	IDR 975.00	+5.98%	IDR 920.00	IDR 975.00	IDR 915.00	183.50K
2026-09-08	IDR 920.00	-0.54%	IDR 940.00	IDR 945.00	IDR 910.00	22.30K
2026-09-07	IDR 925.00	-1.60%	IDR 960.00	IDR 960.00	IDR 915.00	56.20K
2026-09-04	IDR 940.00	-4.08%	IDR 965.00	IDR 970.00	IDR 930.00	39.60K
2026-09-03	IDR 980.00	+2.08%	IDR 960.00	IDR 980.00	IDR 910.00	28.90K
2026-09-02	IDR 960.00	+2.67%	IDR 935.00	IDR 960.00	IDR 935.00	6.70K
2026-09-01	IDR 935.00	-0.53%	IDR 965.00	IDR 965.00	IDR 930.00	2.70K
2026-08-31	IDR 940.00	-2.59%	IDR 965.00	IDR 965.00	IDR 905.00	40.10K
2026-08-28	IDR 965.00	0.00%	IDR 950.00	IDR 965.00	IDR 950.00	12.50K
2026-08-27	IDR 965.00	+0.52%	IDR 950.00	IDR 965.00	IDR 925.00	10.40K
2026-08-26	IDR 960.00	+2.13%	IDR 970.00	IDR 980.00	IDR 925.00	13.40K
2026-08-24	IDR 940.00	-2.08%	IDR 980.00	IDR 985.00	IDR 925.00	12.60K
2026-08-21	IDR 960.00	+2.13%	IDR 940.00	IDR 980.00	IDR 940.00	22.40K
2026-08-20	IDR 940.00	-1.05%	IDR 950.00	IDR 950.00	IDR 925.00	7.60K
2026-08-19	IDR 950.00	-3.55%	IDR 985.00	IDR 985.00	IDR 925.00	22.20K
2026-08-18	IDR 985.00	+5.91%	IDR 1,000.00	IDR 1,000.00	IDR 920.00	46.30K
2026-08-14	IDR 930.00	-2.11%	IDR 950.00	IDR 980.00	IDR 920.00	10.00K
2026-08-13	IDR 950.00	-1.04%	IDR 940.00	IDR 955.00	IDR 920.00	4.70K
2026-08-12	IDR 960.00	+1.59%	IDR 975.00	IDR 975.00	IDR 920.00	11.10K
2026-08-11	IDR 945.00	+3.85%	IDR 955.00	IDR 965.00	IDR 915.00	22.90K
2026-08-10	IDR 910.00	-2.15%	IDR 930.00	IDR 995.00	IDR 910.00	31.40K
2026-08-07	IDR 930.00	-1.06%	IDR 935.00	IDR 940.00	IDR 930.00	7.50K
2026-08-06	IDR 940.00	-0.53%	IDR 950.00	IDR 950.00	IDR 935.00	8.80K
2026-08-05	IDR 945.00	-2.58%	IDR 965.00	IDR 965.00	IDR 930.00	20.10K
2026-08-04	IDR 970.00	-2.51%	IDR 1,000.00	IDR 1,000.00	IDR 950.00	13.10K
2026-08-03	IDR 995.00	+0.51%	IDR 990.00	IDR 1,005.00	IDR 945.00	19.30K
2026-07-31	IDR 990.00	+1.54%	IDR 975.00	IDR 1,010.00	IDR 975.00	3.30K
2026-07-30	IDR 975.00	-0.51%	IDR 980.00	IDR 995.00	IDR 955.00	23.20K
2026-07-29	IDR 980.00	+1.55%	IDR 965.00	IDR 1,000.00	IDR 940.00	2.00K
2026-07-28	IDR 965.00	+0.52%	IDR 995.00	IDR 995.00	IDR 920.00	6.70K
2026-07-27	IDR 960.00	0.00%	IDR 965.00	IDR 965.00	IDR 920.00	4.30K
2026-07-24	IDR 960.00	-4.48%	IDR 1,100.00	IDR 1,150.00	IDR 890.00	158.90K
2026-07-23	IDR 1,005.00	+0.50%	IDR 1,000.00	IDR 1,025.00	IDR 970.00	7.80K
2026-07-22	IDR 1,000.00	0.00%	IDR 1,000.00	IDR 1,045.00	IDR 950.00	7.30K
2026-07-21	IDR 1,000.00	-2.91%	IDR 1,030.00	IDR 1,050.00	IDR 975.00	29.00K
2026-07-20	IDR 1,030.00	0.00%	IDR 1,035.00	IDR 1,035.00	IDR 1,020.00	12.60K
2026-07-17	IDR 1,030.00	-4.19%	IDR 1,075.00	IDR 1,075.00	IDR 1,030.00	4.30K
2026-07-16	IDR 1,075.00	+2.38%	IDR 1,050.00	IDR 1,075.00	IDR 1,050.00	2.70K
2026-07-15	IDR 1,050.00	-4.55%	IDR 1,075.00	IDR 1,075.00	IDR 1,030.00	6.40K
2026-07-14	IDR 1,100.00	+2.33%	IDR 1,130.00	IDR 1,130.00	IDR 1,075.00	8.00K
2026-07-13	IDR 1,075.00	+0.47%	IDR 1,250.00	IDR 1,250.00	IDR 1,050.00	28.60K
2026-07-10	IDR 1,070.00	-5.73%	IDR 1,125.00	IDR 1,325.00	IDR 1,060.00	22.30K
2026-07-09	IDR 1,135.00	-0.87%	IDR 1,140.00	IDR 1,145.00	IDR 1,135.00	17.90K
2026-07-08	IDR 1,145.00	+3.62%	IDR 1,130.00	IDR 1,145.00	IDR 1,000.00	23.60K
2026-07-07	IDR 1,105.00	-4.33%	IDR 1,155.00	IDR 1,160.00	IDR 1,090.00	12.90K
2026-07-06	IDR 1,155.00	-1.70%	IDR 1,150.00	IDR 1,155.00	IDR 1,060.00	31.10K
2026-07-03	IDR 1,175.00	+8.80%	IDR 1,080.00	IDR 1,175.00	IDR 1,005.00	17.10K
2026-07-02	IDR 1,080.00	-6.09%	IDR 1,050.00	IDR 1,140.00	IDR 1,005.00	37.80K
2026-07-01	IDR 1,150.00	+14.43%	IDR 1,005.00	IDR 1,150.00	IDR 875.00	16.50K
2026-06-30	IDR 1,005.00	-1.47%	IDR 1,020.00	IDR 1,020.00	IDR 990.00	11.30K
2026-06-29	IDR 1,020.00	+12.71%	IDR 900.00	IDR 1,020.00	IDR 875.00	44.30K
2026-06-26	IDR 905.00	0.00%	IDR 905.00	IDR 905.00	IDR 905.00	18.90K
2026-06-25	IDR 905.00	+2.84%	IDR 810.00	IDR 905.00	IDR 810.00	6.50K
2026-06-24	IDR 880.00	+1.15%	IDR 875.00	IDR 880.00	IDR 805.00	27.70K
2026-06-23	IDR 870.00	+0.58%	IDR 870.00	IDR 870.00	IDR 865.00	600
2026-06-22	IDR 865.00	0.00%	IDR 865.00	IDR 865.00	IDR 815.00	3.30K
2026-06-19	IDR 865.00	+0.58%	IDR 860.00	IDR 865.00	IDR 810.00	3.90K
2026-06-18	IDR 860.00	-1.15%	IDR 870.00	IDR 870.00	IDR 845.00	900
2026-06-17	IDR 870.00	-2.25%	IDR 890.00	IDR 905.00	IDR 845.00	11.10K
2026-06-15	IDR 890.00	+21.09%	IDR 735.00	IDR 905.00	IDR 680.00	164.20K
2026-06-12	IDR 735.00	+1.38%	IDR 715.00	IDR 775.00	IDR 700.00	52.10K
2026-06-11	IDR 725.00	+2.11%	IDR 710.00	IDR 725.00	IDR 635.00	66.10K
2026-06-10	IDR 710.00	+11.81%	IDR 635.00	IDR 760.00	IDR 635.00	97.60K
2026-06-09	IDR 635.00	+4.10%	IDR 695.00	IDR 725.00	IDR 615.00	67.10K
2026-06-08	IDR 610.00	-14.69%	IDR 660.00	IDR 795.00	IDR 610.00	86.60K
2026-06-05	IDR 715.00	-14.88%	IDR 820.00	IDR 820.00	IDR 715.00	54.00K
2026-06-04	IDR 840.00	-6.15%	IDR 895.00	IDR 900.00	IDR 765.00	108.50K
2026-06-03	IDR 895.00	+0.56%	IDR 890.00	IDR 900.00	IDR 845.00	23.30K
2026-06-02	IDR 890.00	-9.18%	IDR 980.00	IDR 1,025.00	IDR 860.00	53.60K
2026-05-29	IDR 980.00	+1.55%	IDR 1,205.00	IDR 1,205.00	IDR 975.00	236.90K
2026-05-28	IDR 965.00	0.00%	IDR 965.00	IDR 965.00	IDR 965.00	0
2026-05-27	IDR 965.00	0.00%	IDR 965.00	IDR 965.00	IDR 965.00	0
2026-05-26	IDR 965.00	+9.66%	IDR 885.00	IDR 965.00	IDR 885.00	14.80K
2026-05-25	IDR 880.00	-3.30%	IDR 910.00	IDR 1,000.00	IDR 880.00	19.60K