IDX · RSGK · stock
PT Kedoya Adyaraya Tbk (RSGK) stock price history
Every IDX trading session of PT Kedoya Adyaraya Tbk from Sep 8, 2021 to Nov 13, 2026: 1,247 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RSGK adjusted close, 2021 to 2026
- IDR 1,844
- All time high, 2021
- IDR 1,560
- 52 week high, IDR 610.00 low
- 1,247
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
RSGK key facts
- PT Kedoya Adyaraya Tbk (RSGK) closed at IDR 955.00 on Nov 13, 2026 on IDX.
- RSGK's all time high close is IDR 1,844, set on Sep 8, 2021; its all time low close is IDR 610.00 on Jun 8, 2026.
- RSGK's 52 week range is IDR 610.00 to IDR 1,560.
- RSGK returned -2.6% over the year to Nov 13, 2026 and -35.3% over five years.
- Since Sep 8, 2021 RSGK returned -48%, -11.9% a year compounded.
- RSGK's deepest drawdown was -66.9% from Sep 8, 2021 to Jun 8, 2026.
- DataCedar holds 1,247 daily sessions of RSGK history from Sep 8, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RSGK price chart, 2021 to 2026
RSGK returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.4% |
| 3 months | +0.5% |
| 6 months | -19.7% |
| Year to date | -2.6% |
| 1 year | -2.6% |
| 3 years | -23.2% |
| 5 years | -35.3% |
| 10 years | n/a |
| Since Sep 8, 2021 | -48.2% |
| Compound annual growth, 5.2 years | -11.9% |
RSGK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,844 on Sep 8, 2021
- All time low close
- IDR 610.00 on Jun 8, 2026
- 52 week high
- IDR 1,560 on Mar 31, 2026
- 52 week low
- IDR 610.00 on Jun 8, 2026
- Deepest drawdown
- -66.9% from Sep 8, 2021 to Jun 8, 2026, not yet recovered
- Best single session
- +22.9% on Sep 17, 2024
- Worst single session
- -15.7% on Nov 25, 2024
- Volatility, 1 year annualised
- 68.0%
- Sessions closing higher, 1 year
- 26%
- Best calendar year
- 2023, +13%
- Worst calendar year
- 2022, -25%
RSGK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Sep 8, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 980.00 | IDR 1,560 | IDR 610.00 | IDR 955.00 | -2.6% | 7.1M | 208 |
| 2025 | IDR 985.00 | IDR 1,095 | IDR 950.00 | IDR 980.00 | -2.0% | 118.2K | 236 |
| 2024 | IDR 1,239 | IDR 1,425 | IDR 795.00 | IDR 1,000 | -19.3% | 3.5M | 237 |
| 2023 | IDR 1,118 | IDR 1,513 | IDR 830.23 | IDR 1,239 | +12.7% | 6.4M | 239 |
| 2022 | IDR 1,463 | IDR 1,476 | IDR 935.15 | IDR 1,099 | -24.8% | 7.7M | 246 |
| 2021 | IDR 1,591 | IDR 2,299 | IDR 1,415 | IDR 1,463 | n/a | 156.8M | 81 |
RSGK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 955.00 | -3.0% |
| October 2026 | IDR 985.00 | -6.2% |
| September 2026 | IDR 1,050 | +11.7% |
| August 2026 | IDR 940.00 | -5.1% |
| July 2026 | IDR 990.00 | -1.5% |
| June 2026 | IDR 1,005 | +2.6% |
| May 2026 | IDR 980.00 | -28.7% |
| April 2026 | IDR 1,375 | -11.9% |
| March 2026 | IDR 1,560 | +59.2% |
| February 2026 | IDR 980.00 | 0.0% |
| January 2026 | IDR 980.00 | 0.0% |
| December 2025 | IDR 980.00 | 0.0% |
About the RSGK data
Daily bars. 1,247 sessions from Sep 8, 2021 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 8, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3ARSGK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
RSGK share price history
