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 27 Mar 2024
- 100.00% Scripless
=
929,675,000.000
- Local Percentage
-
99.71%
- Foreign Percentage
-
0.29%
Price History
Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
2023041212 Apr 2023 |
0 |
1,150 |
1,080 |
1,150 |
23 |
2,546,000 |
11 |
2023041313 Apr 2023 |
0 |
1,140 |
1,100 |
1,130 |
16 |
1,796,000 |
9 |
2023041818 Apr 2023 |
0 |
1,155 |
1,100 |
1,100 |
25 |
2,790,500 |
13 |
2023051010 May 2023 |
0 |
1,120 |
1,075 |
1,120 |
139 |
15,495,500 |
18 |
2023051111 May 2023 |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
2023051515 May 2023 |
0 |
1,085 |
1,060 |
1,060 |
232 |
24,713,500 |
16 |
2023051919 May 2023 |
0 |
1,100 |
1,080 |
1,100 |
3 |
328,000 |
3 |
2023052525 May 2023 |
0 |
1,100 |
1,080 |
1,100 |
10 |
1,084,000 |
4 |
2023053131 May 2023 |
0 |
1,075 |
1,025 |
1,070 |
90 |
9,526,000 |
12 |
2023060909 Jun 2023 |
0 |
1,110 |
1,105 |
1,110 |
49 |
5,436,000 |
7 |
2023061212 Jun 2023 |
0 |
1,140 |
1,100 |
1,115 |
192 |
21,296,000 |
26 |
2023061414 Jun 2023 |
0 |
1,130 |
1,095 |
1,115 |
320 |
35,307,000 |
16 |
2023061515 Jun 2023 |
0 |
1,135 |
1,095 |
1,125 |
401 |
44,311,500 |
32 |
2023061616 Jun 2023 |
0 |
1,140 |
1,110 |
1,140 |
583 |
65,495,000 |
58 |
2023061919 Jun 2023 |
0 |
1,245 |
1,140 |
1,175 |
901 |
106,506,500 |
175 |
2023062020 Jun 2023 |
0 |
1,235 |
1,175 |
1,225 |
681 |
82,560,000 |
85 |
2023062222 Jun 2023 |
0 |
1,200 |
1,055 |
1,115 |
1,431 |
156,674,500 |
183 |
2023062323 Jun 2023 |
0 |
1,125 |
1,080 |
1,115 |
96 |
10,521,000 |
21 |
2023062626 Jun 2023 |
0 |
1,105 |
1,060 |
1,095 |
457 |
48,911,000 |
32 |
2023062727 Jun 2023 |
0 |
1,110 |
1,070 |
1,110 |
103 |
11,137,000 |
15 |
2023070303 Jul 2023 |
0 |
1,120 |
1,075 |
1,085 |
71 |
7,717,000 |
19 |
2023070707 Jul 2023 |
0 |
1,120 |
1,075 |
1,120 |
157 |
17,013,000 |
16 |
2023071010 Jul 2023 |
0 |
1,115 |
1,070 |
1,105 |
484 |
52,762,000 |
41 |
2023071111 Jul 2023 |
0 |
1,110 |
1,110 |
1,110 |
3 |
333,000 |
2 |
2023071313 Jul 2023 |
0 |
1,140 |
1,095 |
1,100 |
414 |
46,278,000 |
55 |
2023071414 Jul 2023 |
0 |
1,110 |
1,090 |
1,110 |
373 |
41,114,000 |
21 |
2023071818 Jul 2023 |
0 |
1,155 |
1,105 |
1,135 |
138 |
15,517,000 |
31 |
2023072121 Jul 2023 |
0 |
1,400 |
1,110 |
1,235 |
1,775 |
232,708,000 |
143 |
2023072525 Jul 2023 |
0 |
1,320 |
1,275 |
1,320 |
266 |
34,820,000 |
56 |
2023072626 Jul 2023 |
0 |
1,325 |
1,270 |
1,310 |
76 |
9,851,000 |
27 |
2023072727 Jul 2023 |
0 |
1,365 |
1,310 |
1,355 |
1,342 |
181,348,500 |
85 |
2023072828 Jul 2023 |
0 |
1,375 |
1,305 |
1,365 |
216 |
29,038,500 |
66 |
2023080101 Aug 2023 |
0 |
1,365 |
1,310 |
1,345 |
389 |
52,298,500 |
44 |
2023080202 Aug 2023 |
0 |
1,370 |
1,315 |
1,350 |
83 |
11,064,000 |
31 |
2023080909 Aug 2023 |
0 |
1,500 |
1,395 |
1,475 |
291 |
42,204,000 |
74 |
2023081010 Aug 2023 |
0 |
1,480 |
1,440 |
1,480 |
615 |
90,251,000 |
76 |
2023081111 Aug 2023 |
0 |
1,520 |
1,405 |
1,520 |
1,090 |
160,174,500 |
92 |
2023081414 Aug 2023 |
0 |
1,520 |
1,440 |
1,465 |
662 |
97,766,500 |
108 |
2023081515 Aug 2023 |
0 |
1,470 |
1,395 |
1,445 |
831 |
117,926,500 |
106 |
2023081616 Aug 2023 |
0 |
1,445 |
1,325 |
1,395 |
771 |
106,243,000 |
145 |
2023081818 Aug 2023 |
0 |
1,420 |
1,340 |
1,370 |
1,595 |
216,804,500 |
162 |
2023082121 Aug 2023 |
0 |
1,365 |
1,285 |
1,285 |
585 |
75,947,500 |
96 |
2023082222 Aug 2023 |
0 |
1,290 |
1,280 |
1,290 |
559 |
71,699,000 |
48 |
2023082323 Aug 2023 |
0 |
1,300 |
1,260 |
1,270 |
586 |
74,440,500 |
39 |
2023082525 Aug 2023 |
0 |
1,435 |
1,260 |
1,310 |
1,006 |
133,994,000 |
154 |
2023082828 Aug 2023 |
0 |
1,350 |
1,200 |
1,310 |
580 |
73,270,000 |
66 |
2023083131 Aug 2023 |
0 |
1,310 |
1,255 |
1,260 |
26 |
3,331,500 |
9 |
2023090101 Sep 2023 |
0 |
1,320 |
1,245 |
1,320 |
47 |
6,070,500 |
18 |
2023090404 Sep 2023 |
0 |
1,325 |
1,245 |
1,320 |
269 |
34,610,500 |
25 |
2023090606 Sep 2023 |
0 |
1,310 |
1,310 |
1,310 |
41 |
5,371,000 |
1 |
2023090707 Sep 2023 |
0 |
1,310 |
1,255 |
1,310 |
31 |
3,912,000 |
10 |
2023090808 Sep 2023 |
0 |
1,285 |
1,275 |
1,280 |
17 |
2,171,000 |
8 |
2023091212 Sep 2023 |
0 |
1,290 |
1,260 |
1,290 |
9 |
1,152,000 |
9 |
2023091313 Sep 2023 |
0 |
1,290 |
1,250 |
1,290 |
11 |
1,394,500 |
7 |
2023091818 Sep 2023 |
0 |
1,300 |
1,250 |
1,300 |
28 |
3,588,500 |
15 |
2023092020 Sep 2023 |
0 |
1,300 |
1,300 |
1,300 |
1 |
130,000 |
1 |
2023092121 Sep 2023 |
0 |
1,300 |
1,250 |
1,300 |
73 |
9,229,500 |
18 |
2023092222 Sep 2023 |
0 |
1,345 |
1,275 |
1,295 |
43 |
5,591,500 |
14 |
2023092626 Sep 2023 |
0 |
1,500 |
1,265 |
1,290 |
316 |
42,017,500 |
82 |
2023092727 Sep 2023 |
0 |
1,315 |
1,220 |
1,265 |
163 |
20,359,000 |
43 |
2023100202 Oct 2023 |
0 |
1,280 |
1,245 |
1,280 |
33 |
4,196,500 |
14 |
2023100404 Oct 2023 |
0 |
1,285 |
1,225 |
1,285 |
79 |
9,760,500 |
17 |
2023100909 Oct 2023 |
0 |
1,280 |
1,235 |
1,280 |
68 |
8,489,500 |
18 |
2023101212 Oct 2023 |
0 |
1,285 |
1,285 |
1,285 |
1 |
128,500 |
1 |
2023101313 Oct 2023 |
0 |
1,280 |
1,245 |
1,280 |
14 |
1,753,500 |
4 |
2023101616 Oct 2023 |
0 |
1,300 |
1,235 |
1,280 |
37 |
4,639,500 |
9 |
2023101919 Oct 2023 |
0 |
1,310 |
1,225 |
1,270 |
19 |
2,368,500 |
15 |
2023102020 Oct 2023 |
0 |
1,275 |
1,215 |
1,275 |
69 |
8,665,500 |
10 |
2023102323 Oct 2023 |
0 |
1,275 |
1,235 |
1,260 |
208 |
25,727,500 |
24 |
2023102424 Oct 2023 |
0 |
1,275 |
1,235 |
1,275 |
95 |
11,856,500 |
20 |
2023103030 Oct 2023 |
0 |
1,270 |
1,255 |
1,265 |
33 |
4,145,000 |
7 |
2023103131 Oct 2023 |
0 |
1,290 |
1,200 |
1,280 |
28 |
3,483,000 |
13 |
2023111515 Nov 2023 |
0 |
1,265 |
1,225 |
1,260 |
32 |
4,034,500 |
9 |
2023112323 Nov 2023 |
0 |
1,290 |
1,250 |
1,290 |
73 |
9,185,000 |
14 |
2023120404 Dec 2023 |
0 |
1,255 |
1,200 |
1,245 |
134 |
16,176,000 |
28 |
2023121818 Dec 2023 |
0 |
1,260 |
1,220 |
1,260 |
242 |
29,531,500 |
6 |
2023121919 Dec 2023 |
0 |
1,265 |
1,225 |
1,230 |
23 |
2,842,500 |
11 |
2023122020 Dec 2023 |
0 |
1,245 |
1,225 |
1,245 |
63 |
7,733,000 |
13 |
2023122727 Dec 2023 |
0 |
1,265 |
1,215 |
1,265 |
7 |
871,500 |
7 |
2023122929 Dec 2023 |
0 |
1,255 |
1,220 |
1,255 |
23 |
2,848,000 |
11 |
2024010505 Jan 2024 |
0 |
1,265 |
1,245 |
1,260 |
23 |
2,874,500 |
7 |
2024011111 Jan 2024 |
0 |
1,245 |
1,245 |
1,245 |
24 |
2,988,000 |
8 |
2024012424 Jan 2024 |
0 |
1,280 |
1,245 |
1,280 |
3 |
380,500 |
3 |
2024012929 Jan 2024 |
0 |
1,280 |
1,210 |
1,210 |
69 |
8,372,500 |
10 |
2024013030 Jan 2024 |
0 |
1,280 |
1,200 |
1,245 |
95 |
11,454,000 |
21 |
2024013131 Jan 2024 |
0 |
1,245 |
1,200 |
1,245 |
59 |
7,165,000 |
20 |
2024020606 Feb 2024 |
0 |
1,245 |
1,185 |
1,235 |
65 |
7,784,500 |
19 |
2024022020 Feb 2024 |
0 |
1,220 |
1,220 |
1,220 |
1 |
122,000 |
1 |
2024022626 Feb 2024 |
0 |
1,245 |
1,180 |
1,235 |
24 |
2,900,000 |
9 |
2024030606 Mar 2024 |
0 |
1,205 |
1,115 |
1,200 |
16 |
1,893,000 |
8 |
2024030808 Mar 2024 |
0 |
1,195 |
1,130 |
1,195 |
42 |
4,837,000 |
16 |
2024032525 Mar 2024 |
0 |
1,200 |
1,200 |
1,200 |
9 |
1,080,000 |
3 |
2024032727 Mar 2024 |
0 |
1,180 |
1,170 |
1,170 |
124 |
14,510,000 |
5 |
Corporate Action
Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
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 |
Cash Dividend |
(1 RSGK :
86 IDR)
|
2022061616 Jun 2022 |
2022062020 Jun 2022 |
2022070606 Jul 2022 |
Active |
Voluntary Conversion |
(1 RSGK :
1720 IDR)
|
- |
|
2022012121 Jan 2022 |
Active |
Proxy Voting |
|
- |
2021121717 Dec 2021 |
2022011010 Jan 2022 |
Active |