PT Kian Santang Muliatama Tbk (IDX:RGAS)
Indonesia · Delayed Price · Currency is IDR 101.00
+1.00 (1.00%)
Last updated: Jan 23, 2026, 11:24 AM WIB
IDX:RGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 100.00 | 101.00 | 99.00 | 101.00 | - | 1.00% | 8,861,800 |
| Jan 22, 2026 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | - | 1,189,000 |
| Jan 21, 2026 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | -1.96% | 2,336,800 |
| Jan 20, 2026 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | 0.99% | 2,348,300 |
| Jan 19, 2026 | 100.00 | 103.00 | 100.00 | 101.00 | 101.00 | 1.00% | 4,669,500 |
| Jan 15, 2026 | 101.00 | 102.00 | 99.00 | 100.00 | 100.00 | -0.99% | 2,176,800 |
| Jan 14, 2026 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 2.02% | 759,500 |
| Jan 13, 2026 | 100.00 | 102.00 | 99.00 | 99.00 | 99.00 | - | 4,929,500 |
| Jan 12, 2026 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.98% | 3,553,600 |
| Jan 9, 2026 | 100.00 | 101.00 | 99.00 | 101.00 | 101.00 | 1.00% | 2,085,700 |
| Jan 8, 2026 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 1,807,000 |
| Jan 7, 2026 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | -0.99% | 4,310,000 |
| Jan 6, 2026 | 102.00 | 102.00 | 99.00 | 101.00 | 101.00 | -0.98% | 4,653,600 |
| Jan 5, 2026 | 99.00 | 102.00 | 98.00 | 102.00 | 102.00 | 3.03% | 7,264,700 |
| Jan 2, 2026 | 101.00 | 101.00 | 97.00 | 99.00 | 99.00 | -1.98% | 15,137,500 |
| Dec 30, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -1.94% | 2,058,700 |
| Dec 29, 2025 | 101.00 | 103.00 | 100.00 | 103.00 | 103.00 | 0.98% | 9,912,600 |
| Dec 24, 2025 | 101.00 | 102.00 | 96.00 | 102.00 | 102.00 | 0.99% | 10,415,500 |
| Dec 23, 2025 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | -0.98% | 7,028,200 |
| Dec 22, 2025 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | -0.97% | 2,021,800 |
| Dec 19, 2025 | 100.00 | 103.00 | 99.00 | 103.00 | 103.00 | 3.00% | 8,475,000 |
| Dec 18, 2025 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | - | 1,603,700 |
| Dec 17, 2025 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | -0.99% | 5,414,800 |
| Dec 16, 2025 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | -0.98% | 1,378,500 |
| Dec 15, 2025 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | -0.97% | 6,060,000 |
| Dec 12, 2025 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | -0.96% | 3,211,000 |
| Dec 11, 2025 | 103.00 | 104.00 | 101.00 | 104.00 | 104.00 | 0.97% | 4,196,200 |
| Dec 10, 2025 | 104.00 | 108.00 | 101.00 | 103.00 | 103.00 | -0.96% | 18,111,800 |
| Dec 9, 2025 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | -1.89% | 4,072,000 |
| Dec 8, 2025 | 105.00 | 106.00 | 103.00 | 106.00 | 106.00 | 0.95% | 7,296,600 |
| Dec 5, 2025 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | - | 1,921,000 |
| Dec 4, 2025 | 105.00 | 107.00 | 102.00 | 105.00 | 105.00 | - | 8,682,400 |
| Dec 3, 2025 | 108.00 | 108.00 | 103.00 | 105.00 | 105.00 | -2.78% | 8,220,200 |
| Dec 2, 2025 | 102.00 | 109.00 | 99.00 | 108.00 | 108.00 | 5.88% | 47,877,500 |
| Dec 1, 2025 | 100.00 | 102.00 | 98.00 | 102.00 | 102.00 | 3.03% | 9,700,900 |
| Nov 28, 2025 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.00% | 1,665,300 |
| Nov 27, 2025 | 99.00 | 100.00 | 98.00 | 100.00 | 100.00 | 1.01% | 4,812,500 |
| Nov 26, 2025 | 100.00 | 100.00 | 98.00 | 99.00 | 99.00 | -1.00% | 5,827,600 |
| Nov 25, 2025 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | -0.99% | 2,011,500 |
| Nov 24, 2025 | 99.00 | 101.00 | 98.00 | 101.00 | 101.00 | 2.02% | 6,195,000 |
| Nov 21, 2025 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | -1.00% | 821,000 |
| Nov 20, 2025 | 99.00 | 100.00 | 98.00 | 100.00 | 100.00 | 1.01% | 3,494,100 |
| Nov 19, 2025 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 1,493,400 |
| Nov 18, 2025 | 100.00 | 100.00 | 98.00 | 99.00 | 99.00 | -1.00% | 4,045,100 |
| Nov 17, 2025 | 100.00 | 103.00 | 98.00 | 100.00 | 100.00 | - | 18,997,600 |
| Nov 14, 2025 | 99.00 | 103.00 | 99.00 | 100.00 | 100.00 | - | 14,259,700 |
| Nov 13, 2025 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 2,053,500 |
| Nov 12, 2025 | 100.00 | 101.00 | 98.00 | 100.00 | 100.00 | 1.01% | 3,163,300 |
| Nov 11, 2025 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | -1.98% | 4,842,100 |
| Nov 10, 2025 | 101.00 | 102.00 | 99.00 | 101.00 | 101.00 | -0.98% | 7,245,000 |