Efek Terdaftar
KEDOYA ADYARAYA TBK, PT
- Security name
- KEDOYA ADYARAYA Tbk
- Issuer
- KEDOYA ADYARAYA TBK, PT
- ISIN Code
- ID1000163009
- Short Code
- RSGK
- Type
-
Saham Biasa
- Listing Date
- 08 September 2021
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 200.00
- Current Amount
- 185,940,000.00
- Currency
- IDR
- Form
- Certificate
- Effective Date ISIN
- -
- Activity Sector
- HEALTH CARE
- Number of Securities
- 929,675,000 (Total)
- As of
- 0.00% Scripless
=
0.000
- Local Percentage
-
0.00%
- Foreign Percentage
-
0.00%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2024051313 May 2024 |
0 |
1,020 |
1,010 |
1,020 |
58 |
5,914,000 |
10 |
| 2024051414 May 2024 |
0 |
1,000 |
1,000 |
1,000 |
353 |
35,300,000 |
15 |
| 2024051515 May 2024 |
0 |
995 |
980 |
995 |
146 |
14,519,500 |
16 |
| 2024051616 May 2024 |
0 |
995 |
995 |
995 |
60 |
5,970,000 |
10 |
| 2024051717 May 2024 |
0 |
990 |
990 |
990 |
75 |
7,425,000 |
16 |
| 2024052121 May 2024 |
0 |
995 |
990 |
995 |
35 |
3,478,500 |
13 |
| 2024052727 May 2024 |
0 |
1,000 |
995 |
1,000 |
3 |
299,000 |
3 |
| 2024052828 May 2024 |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
| 2024060303 Jun 2024 |
0 |
980 |
980 |
980 |
112 |
10,976,000 |
20 |
| 2024060404 Jun 2024 |
0 |
955 |
950 |
955 |
111 |
10,562,500 |
30 |
| 2024060505 Jun 2024 |
0 |
955 |
940 |
940 |
30 |
2,823,000 |
13 |
| 2024060606 Jun 2024 |
0 |
940 |
940 |
940 |
5 |
470,000 |
5 |
| 2024061010 Jun 2024 |
0 |
940 |
850 |
850 |
314 |
26,717,000 |
40 |
| 2024061111 Jun 2024 |
0 |
850 |
845 |
850 |
98 |
8,282,000 |
14 |
| 2024061414 Jun 2024 |
0 |
845 |
845 |
845 |
11 |
929,500 |
9 |
| 2024061919 Jun 2024 |
0 |
845 |
845 |
845 |
9 |
760,500 |
3 |
| 2024062020 Jun 2024 |
0 |
840 |
840 |
840 |
16 |
1,344,000 |
10 |
| 2024062121 Jun 2024 |
0 |
840 |
840 |
840 |
56 |
4,704,000 |
10 |
| 2024062424 Jun 2024 |
0 |
815 |
800 |
815 |
210 |
16,845,000 |
37 |
| 2024062525 Jun 2024 |
0 |
815 |
810 |
810 |
58 |
4,721,000 |
13 |
| 2024062727 Jun 2024 |
0 |
800 |
795 |
800 |
25 |
1,999,500 |
7 |
| 2024062828 Jun 2024 |
0 |
800 |
800 |
800 |
79 |
6,320,000 |
28 |
| 2024070101 Jul 2024 |
0 |
850 |
800 |
850 |
90 |
7,230,000 |
14 |
| 2024070202 Jul 2024 |
0 |
810 |
810 |
810 |
45 |
3,645,000 |
22 |
| 2024070303 Jul 2024 |
0 |
850 |
850 |
850 |
2 |
170,000 |
2 |
| 2024070404 Jul 2024 |
0 |
815 |
795 |
810 |
11 |
881,000 |
4 |
| 2024070505 Jul 2024 |
0 |
815 |
810 |
815 |
13 |
1,058,000 |
10 |
| 2024070808 Jul 2024 |
0 |
815 |
810 |
810 |
36 |
2,918,000 |
10 |
| 2024070909 Jul 2024 |
0 |
870 |
820 |
835 |
529 |
44,341,000 |
112 |
| 2024071010 Jul 2024 |
0 |
870 |
835 |
865 |
77 |
6,628,500 |
26 |
| 2024071111 Jul 2024 |
0 |
850 |
840 |
850 |
128 |
10,804,000 |
22 |
| 2024071515 Jul 2024 |
0 |
860 |
845 |
860 |
86 |
7,382,000 |
18 |
| 2024071616 Jul 2024 |
0 |
870 |
840 |
870 |
85 |
7,300,500 |
28 |
| 2024071717 Jul 2024 |
0 |
870 |
860 |
870 |
35 |
3,026,000 |
14 |
| 2024071919 Jul 2024 |
0 |
870 |
810 |
870 |
81 |
6,855,500 |
24 |
| 2024072424 Jul 2024 |
0 |
880 |
850 |
870 |
145 |
12,597,500 |
23 |
| 2024072929 Jul 2024 |
0 |
940 |
880 |
880 |
56 |
4,951,000 |
21 |
| 2024073030 Jul 2024 |
0 |
865 |
850 |
850 |
81 |
6,901,500 |
9 |
| 2024073131 Jul 2024 |
0 |
920 |
855 |
910 |
373 |
33,363,500 |
56 |
| 2024080101 Aug 2024 |
0 |
950 |
905 |
950 |
277 |
25,997,000 |
47 |
| 2024080202 Aug 2024 |
0 |
965 |
900 |
955 |
75 |
7,085,500 |
34 |
| 2024080707 Aug 2024 |
0 |
910 |
880 |
900 |
113 |
10,122,500 |
26 |
| 2024081212 Aug 2024 |
920 |
995 |
855 |
940 |
356 |
32,912,000 |
69 |
| 2024081313 Aug 2024 |
940 |
970 |
925 |
965 |
119 |
11,285,500 |
29 |
| 2024081414 Aug 2024 |
965 |
1,050 |
930 |
1,010 |
558 |
55,211,000 |
75 |
| 2024081515 Aug 2024 |
1,010 |
1,095 |
980 |
1,065 |
250 |
25,684,000 |
51 |
| 2024081616 Aug 2024 |
1,070 |
1,195 |
1,070 |
1,160 |
277 |
30,924,500 |
67 |
| 2024081919 Aug 2024 |
1,160 |
1,160 |
1,085 |
1,135 |
43 |
4,826,500 |
29 |
| 2024082020 Aug 2024 |
1,155 |
1,165 |
1,105 |
1,140 |
92 |
10,550,500 |
26 |
| 2024082121 Aug 2024 |
1,105 |
1,140 |
1,105 |
1,135 |
31 |
3,450,500 |
8 |
| 2024082222 Aug 2024 |
1,085 |
1,160 |
1,085 |
1,160 |
7 |
783,500 |
7 |
| 2024082626 Aug 2024 |
1,150 |
1,150 |
1,030 |
1,135 |
11 |
1,202,000 |
9 |
| 2024082727 Aug 2024 |
1,150 |
1,150 |
980 |
1,075 |
87 |
9,400,500 |
46 |
| 2024082828 Aug 2024 |
1,090 |
1,090 |
1,075 |
1,075 |
6 |
648,000 |
5 |
| 2024082929 Aug 2024 |
1,120 |
1,145 |
1,065 |
1,145 |
185 |
19,759,500 |
14 |
| 2024092626 Sep 2024 |
1,270 |
1,270 |
1,235 |
1,260 |
10 |
1,253,500 |
7 |
| 2024092727 Sep 2024 |
1,275 |
1,275 |
1,235 |
1,260 |
43 |
5,326,000 |
10 |
| 2024093030 Sep 2024 |
1,260 |
1,270 |
1,235 |
1,235 |
27 |
3,349,000 |
8 |
| 2024100101 Oct 2024 |
1,250 |
1,255 |
1,220 |
1,235 |
67 |
8,198,000 |
25 |
| 2024100202 Oct 2024 |
1,220 |
1,250 |
1,220 |
1,250 |
16 |
1,963,000 |
8 |
| 2024100303 Oct 2024 |
1,250 |
1,250 |
1,230 |
1,230 |
9 |
1,111,000 |
6 |
| 2024100404 Oct 2024 |
1,235 |
1,245 |
1,220 |
1,225 |
7 |
860,000 |
5 |
| 2024100707 Oct 2024 |
1,230 |
1,230 |
1,230 |
1,230 |
1 |
123,000 |
1 |
| 2024100808 Oct 2024 |
1,235 |
1,240 |
1,230 |
1,240 |
34 |
4,198,500 |
8 |
| 2024100909 Oct 2024 |
1,225 |
1,225 |
1,180 |
1,225 |
25 |
3,047,500 |
11 |
| 2024101010 Oct 2024 |
1,225 |
1,280 |
1,220 |
1,265 |
19 |
2,382,500 |
14 |
| 2024101111 Oct 2024 |
1,265 |
1,265 |
1,265 |
1,265 |
12 |
1,518,000 |
1 |
| 2024101414 Oct 2024 |
1,200 |
1,250 |
1,200 |
1,235 |
12 |
1,476,500 |
9 |
| 2024101515 Oct 2024 |
1,235 |
1,235 |
1,195 |
1,200 |
10 |
1,205,500 |
10 |
| 2024101616 Oct 2024 |
1,210 |
1,250 |
1,205 |
1,245 |
7 |
854,500 |
5 |
| 2024101717 Oct 2024 |
1,230 |
1,255 |
1,205 |
1,235 |
171 |
20,692,500 |
15 |
| 2024101818 Oct 2024 |
1,230 |
1,245 |
1,230 |
1,240 |
79 |
9,792,500 |
5 |
| 2024102121 Oct 2024 |
1,230 |
1,235 |
1,230 |
1,235 |
249 |
30,630,500 |
9 |
| 2024102222 Oct 2024 |
1,265 |
1,265 |
1,230 |
1,240 |
287 |
35,421,500 |
9 |
| 2024102323 Oct 2024 |
1,235 |
1,240 |
1,120 |
1,205 |
272 |
32,914,500 |
46 |
| 2024102424 Oct 2024 |
1,225 |
1,245 |
1,200 |
1,200 |
21 |
2,578,000 |
10 |
| 2024102525 Oct 2024 |
1,195 |
1,240 |
1,195 |
1,240 |
12 |
1,459,500 |
10 |
| 2024102828 Oct 2024 |
1,200 |
1,220 |
1,180 |
1,220 |
181 |
21,633,500 |
13 |
| 2024102929 Oct 2024 |
1,255 |
1,255 |
1,185 |
1,220 |
11 |
1,359,500 |
7 |
| 2024103030 Oct 2024 |
1,195 |
1,220 |
1,185 |
1,200 |
177 |
20,985,000 |
8 |
| 2024103131 Oct 2024 |
1,240 |
1,240 |
1,185 |
1,195 |
176 |
20,865,500 |
8 |
| 2024110101 Nov 2024 |
1,185 |
1,205 |
1,185 |
1,200 |
195 |
23,128,500 |
8 |
| 2024110404 Nov 2024 |
1,180 |
1,200 |
1,140 |
1,180 |
47 |
5,498,500 |
11 |
| 2024110505 Nov 2024 |
1,175 |
1,175 |
1,150 |
1,155 |
15 |
1,734,000 |
6 |
| 2024110606 Nov 2024 |
1,150 |
1,150 |
1,130 |
1,145 |
13 |
1,472,500 |
5 |
| 2024110707 Nov 2024 |
1,120 |
1,140 |
1,110 |
1,140 |
623 |
69,423,500 |
20 |
| 2024110808 Nov 2024 |
1,140 |
1,425 |
1,100 |
1,295 |
2,145 |
257,553,000 |
280 |
| 2024111111 Nov 2024 |
1,295 |
1,380 |
1,210 |
1,240 |
352 |
43,564,500 |
84 |
| 2024111212 Nov 2024 |
1,230 |
1,380 |
1,200 |
1,240 |
122 |
15,338,000 |
46 |
| 2024111313 Nov 2024 |
1,300 |
1,300 |
1,205 |
1,300 |
170 |
21,825,000 |
51 |
| 2024111414 Nov 2024 |
1,235 |
1,280 |
1,215 |
1,240 |
127 |
15,938,500 |
26 |
| 2024111515 Nov 2024 |
1,210 |
1,285 |
1,080 |
1,115 |
1,665 |
186,490,000 |
164 |
| 2024111818 Nov 2024 |
1,085 |
1,215 |
1,060 |
1,130 |
303 |
33,710,500 |
53 |
| 2024111919 Nov 2024 |
1,095 |
1,200 |
1,095 |
1,190 |
1,082 |
122,381,500 |
34 |
| 2024112020 Nov 2024 |
1,240 |
1,240 |
1,170 |
1,240 |
99 |
11,707,000 |
18 |
| 2024112121 Nov 2024 |
1,240 |
1,375 |
1,150 |
1,240 |
348 |
44,124,000 |
151 |
| 2024112222 Nov 2024 |
1,300 |
1,300 |
1,220 |
1,270 |
114 |
14,327,000 |
29 |
| 2024112525 Nov 2024 |
1,230 |
1,230 |
1,070 |
1,070 |
3,808 |
435,337,000 |
398 |
| 2024112626 Nov 2024 |
1,070 |
1,070 |
980 |
1,040 |
219 |
22,650,500 |
52 |
| 2024112828 Nov 2024 |
1,040 |
1,040 |
995 |
1,040 |
72 |
7,316,000 |
23 |
| 2024112929 Nov 2024 |
995 |
1,040 |
995 |
1,030 |
45 |
4,516,000 |
23 |
| 2024120202 Dec 2024 |
1,000 |
1,005 |
990 |
1,000 |
128 |
12,704,500 |
21 |
| 2024120303 Dec 2024 |
965 |
1,210 |
940 |
1,090 |
1,252 |
128,240,500 |
115 |
| 2024120404 Dec 2024 |
1,090 |
1,140 |
1,070 |
1,125 |
261 |
28,525,000 |
25 |
| 2024120505 Dec 2024 |
1,120 |
1,250 |
1,095 |
1,155 |
269 |
30,922,500 |
119 |
| 2024120606 Dec 2024 |
1,125 |
1,200 |
1,105 |
1,140 |
308 |
35,138,000 |
279 |
| 2024120909 Dec 2024 |
1,150 |
1,220 |
1,115 |
1,165 |
171 |
19,728,000 |
129 |
| 2024121010 Dec 2024 |
1,185 |
1,395 |
1,135 |
1,180 |
545 |
66,058,500 |
140 |
| 2024121111 Dec 2024 |
1,230 |
1,230 |
1,015 |
1,050 |
3,709 |
417,356,500 |
337 |
| 2024121212 Dec 2024 |
1,035 |
1,050 |
1,020 |
1,050 |
414 |
42,994,500 |
55 |
| 2024121313 Dec 2024 |
1,070 |
1,075 |
1,015 |
1,030 |
55 |
5,693,000 |
19 |
| 2024121616 Dec 2024 |
1,030 |
1,050 |
1,000 |
1,030 |
108 |
10,898,000 |
34 |
| 2024121717 Dec 2024 |
1,035 |
1,035 |
1,030 |
1,030 |
121 |
12,513,000 |
5 |
| 2024121818 Dec 2024 |
1,005 |
1,005 |
970 |
1,000 |
56 |
5,564,500 |
18 |
| 2024121919 Dec 2024 |
980 |
995 |
980 |
995 |
72 |
7,080,500 |
12 |
| 2024122020 Dec 2024 |
1,005 |
1,005 |
995 |
1,005 |
3 |
300,500 |
3 |
| 2024122323 Dec 2024 |
960 |
1,005 |
960 |
1,005 |
71 |
6,929,500 |
15 |
| 2024122424 Dec 2024 |
975 |
1,005 |
975 |
1,005 |
22 |
2,148,000 |
7 |
| 2024122727 Dec 2024 |
1,000 |
1,000 |
1,000 |
1,000 |
2 |
200,000 |
1 |
| 2024123030 Dec 2024 |
1,000 |
1,000 |
980 |
1,000 |
80 |
7,845,500 |
9 |
| 2025010202 Jan 2025 |
985 |
1,005 |
985 |
1,005 |
41 |
4,042,500 |
8 |
| 2025010303 Jan 2025 |
1,010 |
1,095 |
990 |
1,010 |
83 |
8,637,500 |
18 |
| 2025010606 Jan 2025 |
980 |
980 |
975 |
975 |
114 |
11,170,000 |
13 |
| 2025010707 Jan 2025 |
985 |
1,005 |
975 |
975 |
28 |
2,741,000 |
9 |
| 2025010808 Jan 2025 |
990 |
1,050 |
965 |
1,010 |
361 |
36,211,000 |
44 |
| 2025010909 Jan 2025 |
975 |
1,025 |
960 |
995 |
84 |
8,329,000 |
19 |
| 2025011010 Jan 2025 |
1,005 |
1,010 |
995 |
995 |
5 |
500,000 |
4 |
| 2025011313 Jan 2025 |
995 |
995 |
965 |
995 |
40 |
3,898,500 |
12 |
| 2025011414 Jan 2025 |
950 |
1,005 |
950 |
1,005 |
48 |
4,640,500 |
5 |
| 2025011515 Jan 2025 |
1,000 |
1,000 |
960 |
1,000 |
67 |
6,512,500 |
15 |
| 2025011616 Jan 2025 |
1,050 |
1,050 |
985 |
1,015 |
19 |
1,894,500 |
13 |
| 2025011717 Jan 2025 |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
| 2025012020 Jan 2025 |
1,015 |
1,030 |
980 |
1,010 |
6 |
607,500 |
6 |
| 2025012121 Jan 2025 |
980 |
1,000 |
980 |
1,000 |
7 |
688,000 |
3 |
| 2025012222 Jan 2025 |
995 |
1,000 |
955 |
1,000 |
118 |
11,369,500 |
17 |
| 2025012323 Jan 2025 |
1,000 |
1,010 |
960 |
990 |
122 |
11,893,500 |
17 |
| 2025013030 Jan 2025 |
990 |
1,025 |
970 |
980 |
28 |
2,771,500 |
14 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Cash Dividend |
(1 RSGK :
11 IDR)
|
2024062121 Jun 2024 |
2024062525 Jun 2024 |
2024070909 Jul 2024 |
Active |
| Proxy Voting |
|
- |
2024050808 May 2024 |
2024061111 Jun 2024 |
Active |
| Cash Dividend |
(1 RSGK :
15 IDR)
|
2023081818 Aug 2023 |
2023082222 Aug 2023 |
2023090505 Sep 2023 |
Active |
| Cash Dividend |
(1 RSGK :
81 IDR)
|
2023062121 Jun 2023 |
2023062323 Jun 2023 |
2023070707 Jul 2023 |
Active |
| Proxy Voting |
|
- |
2023051212 May 2023 |
2023061313 Jun 2023 |
Active |
| Proxy Voting |
|
- |
2023051919 May 2023 |
2023061313 Jun 2023 |
Active |
| Cash Dividend |
(1 RSGK :
86 IDR)
|
2022061616 Jun 2022 |
2022062020 Jun 2022 |
2022070606 Jul 2022 |
Active |
| Proxy Voting |
|
- |
2022051313 May 2022 |
2022060808 Jun 2022 |
Active |
| Voluntary Conversion |
|
- |
|
2022012121 Jan 2022 |
Active |
| Proxy Voting |
|
- |
2021121717 Dec 2021 |
2022011010 Jan 2022 |
Active |
