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 21 Jan 2022
86.87% Scripless = 807,619,460.000
Local Percentage
86.47%
Foreign Percentage
0.40%

Graph

Price History

Date Open High Low Close Volume Value Freq
08 Sep 2021 0 2,150 1,820 2,150 27,376 5,879,708,500 2,542
09 Sep 2021 0 2,680 2,000 2,050 602,486 145,322,277,000 26,661
10 Sep 2021 0 2,120 1,930 1,935 52,722 10,356,501,500 3,372
13 Sep 2021 0 1,950 1,825 1,845 48,038 8,874,505,500 2,527
14 Sep 2021 0 2,030 1,850 1,960 38,192 7,414,834,000 2,123
15 Sep 2021 0 1,970 1,865 1,890 12,833 2,436,647,000 848
16 Sep 2021 0 1,910 1,845 1,850 11,755 2,188,960,500 662
17 Sep 2021 0 1,885 1,850 1,860 4,586 856,013,000 345
20 Sep 2021 0 1,910 1,845 1,855 5,412 1,012,004,000 418
21 Sep 2021 0 1,855 1,825 1,850 4,135 762,496,000 324
22 Sep 2021 0 1,870 1,835 1,840 4,303 792,518,500 253
23 Sep 2021 0 1,865 1,835 1,845 3,682 678,061,500 347
24 Sep 2021 0 1,845 1,830 1,835 3,157 579,770,500 189
27 Sep 2021 0 1,835 1,800 1,805 6,100 1,104,102,000 399
28 Sep 2021 0 1,800 1,725 1,735 7,719 1,352,612,000 475
29 Sep 2021 0 1,730 1,650 1,725 12,356 2,090,113,500 494
30 Sep 2021 0 1,730 1,675 1,710 3,827 648,648,500 221
01 Oct 2021 0 1,710 1,665 1,665 3,724 623,124,500 248
04 Oct 2021 0 1,675 1,650 1,670 5,546 922,701,500 205
05 Oct 2021 0 1,690 1,650 1,685 2,085 348,068,500 154
06 Oct 2021 0 1,710 1,655 1,685 2,181 366,268,000 135
08 Oct 2021 0 1,695 1,670 1,695 828 139,112,000 77
11 Oct 2021 0 1,720 1,660 1,685 1,261 211,408,000 117
12 Oct 2021 0 1,695 1,660 1,685 1,888 317,096,000 108
13 Oct 2021 0 1,685 1,665 1,675 1,488 249,433,000 88
14 Oct 2021 0 1,680 1,660 1,670 2,119 353,374,500 124
15 Oct 2021 0 1,675 1,650 1,665 2,727 452,877,000 98
18 Oct 2021 0 1,680 1,665 1,665 1,144 191,009,500 64
19 Oct 2021 0 1,700 1,660 1,685 641 107,887,500 93
21 Oct 2021 0 1,700 1,680 1,700 2,074 351,263,000 77
22 Oct 2021 0 1,700 1,680 1,695 1,299 220,096,500 46
25 Oct 2021 0 1,795 1,710 1,755 7,004 1,218,550,500 413
26 Oct 2021 0 1,805 1,725 1,755 2,699 478,909,500 293
27 Oct 2021 0 1,800 1,680 1,730 2,269 392,530,500 205
29 Oct 2021 0 1,775 1,715 1,720 1,692 292,993,500 114
01 Nov 2021 0 1,720 1,690 1,700 672 114,455,500 74
02 Nov 2021 0 1,705 1,665 1,685 1,423 238,713,000 93
03 Nov 2021 0 1,700 1,655 1,680 530 88,525,000 64
04 Nov 2021 0 1,690 1,665 1,680 785 131,372,500 85
08 Nov 2021 0 1,720 1,690 1,695 1,675 283,748,500 68
09 Nov 2021 0 1,725 1,690 1,710 410 69,608,000 66
10 Nov 2021 0 1,755 1,690 1,710 3,161 546,021,500 186
11 Nov 2021 0 1,750 1,680 1,685 1,012 172,908,500 104
12 Nov 2021 0 1,740 1,690 1,720 5,121 881,651,500 157
15 Nov 2021 0 1,720 1,680 1,680 2,880 486,834,500 152
17 Nov 2021 0 1,680 1,675 1,680 515 86,436,500 42
18 Nov 2021 0 1,690 1,670 1,690 945 158,505,000 75
19 Nov 2021 0 1,685 1,670 1,685 622 104,247,500 43
22 Nov 2021 0 1,720 1,660 1,720 4,284 729,858,500 111
23 Nov 2021 0 1,720 1,690 1,690 598,506 102,940,859,000 129
25 Nov 2021 0 1,715 1,670 1,675 1,722 289,307,500 93
26 Nov 2021 0 1,690 1,655 1,665 824 137,340,500 59
29 Nov 2021 0 1,705 1,670 1,685 2,573 436,557,000 189
30 Nov 2021 0 1,710 1,685 1,695 1,965 333,618,500 111
01 Dec 2021 0 1,695 1,650 1,655 2,905 482,539,000 133
03 Dec 2021 0 1,675 1,660 1,670 180 30,003,000 23
06 Dec 2021 0 1,685 1,665 1,680 5,297 885,753,000 69
07 Dec 2021 0 1,680 1,665 1,665 1,178 196,204,500 32
08 Dec 2021 0 1,680 1,660 1,675 3,364 561,615,000 61
09 Dec 2021 0 1,690 1,675 1,680 855 143,438,000 68
10 Dec 2021 0 1,690 1,670 1,690 910 152,397,500 31
13 Dec 2021 0 1,680 1,670 1,680 311 51,975,000 19
14 Dec 2021 0 1,680 1,670 1,680 550 92,123,500 27
16 Dec 2021 0 1,695 1,675 1,685 2,113 355,631,500 107
17 Dec 2021 0 1,685 1,675 1,675 710 119,143,500 67
20 Dec 2021 0 1,700 1,670 1,695 1,782 300,122,000 86
21 Dec 2021 0 1,705 1,690 1,705 3,362 571,320,000 89
22 Dec 2021 0 1,710 1,700 1,700 2,968 505,379,000 77
23 Dec 2021 0 1,710 1,700 1,705 5,505 940,054,000 110
24 Dec 2021 0 1,705 1,700 1,705 4,292 729,944,500 47
27 Dec 2021 0 1,715 1,700 1,705 1,616 275,412,000 43
28 Dec 2021 0 1,720 1,700 1,710 1,476 251,882,000 55
29 Dec 2021 0 1,715 1,700 1,715 712 121,482,000 49
30 Dec 2021 0 1,720 1,705 1,705 952 162,506,500 44
05 Jan 2022 0 1,710 1,705 1,710 1,061 181,053,500 23
06 Jan 2022 0 1,710 1,705 1,705 1,434 244,701,500 37
07 Jan 2022 0 1,720 1,705 1,710 1,595 272,314,500 59
10 Jan 2022 0 1,720 1,705 1,705 3,368 575,132,000 41
11 Jan 2022 0 1,720 1,705 1,705 3,008 512,908,000 41
13 Jan 2022 0 1,710 1,705 1,710 379 64,627,500 22
18 Jan 2022 0 1,710 1,660 1,695 676 113,993,500 77
19 Jan 2022 0 1,690 1,650 1,680 566 93,928,500 72
20 Jan 2022 0 1,680 1,565 1,570 1,728 274,850,500 116
21 Jan 2022 0 1,570 1,510 1,565 1,237 191,811,500 116

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Voluntary Conversion (1 RSGK : 1720 IDR) - 21 Jan 2022 Active
Proxy Voting   - 17 Dec 2021 10 Jan 2022 Active