PT Kian Santang Muliatama Tbk (IDX:RGAS)
Indonesia · Delayed Price · Currency is IDR 102.00
+6.00 (6.25%)
At close: Nov 5, 2025
IDX:RGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 95.00 | 102.00 | 94.00 | 102.00 | 102.00 | 6.25% | 69,417,900 |
| Nov 4, 2025 | 97.00 | 97.00 | 95.00 | 96.00 | 96.00 | -1.03% | 2,201,300 |
| Nov 3, 2025 | 98.00 | 98.00 | 95.00 | 97.00 | 97.00 | -1.02% | 27,329,300 |
| Oct 31, 2025 | 98.00 | 98.00 | 96.00 | 98.00 | 98.00 | - | 1,700,900 |
| Oct 30, 2025 | 95.00 | 99.00 | 95.00 | 98.00 | 98.00 | 1.03% | 27,953,300 |
| Oct 29, 2025 | 96.00 | 97.00 | 95.00 | 97.00 | 97.00 | 1.04% | 7,501,400 |
| Oct 28, 2025 | 97.00 | 99.00 | 95.00 | 96.00 | 96.00 | -1.03% | 20,535,700 |
| Oct 27, 2025 | 96.00 | 97.00 | 94.00 | 97.00 | 97.00 | 1.04% | 22,650,400 |
| Oct 24, 2025 | 95.00 | 96.00 | 94.00 | 96.00 | 96.00 | 1.05% | 7,049,500 |
| Oct 23, 2025 | 96.00 | 97.00 | 94.00 | 95.00 | 95.00 | -1.04% | 16,356,200 |
| Oct 22, 2025 | 95.00 | 97.00 | 94.00 | 96.00 | 96.00 | 1.05% | 9,043,100 |
| Oct 21, 2025 | 94.00 | 95.00 | 92.00 | 95.00 | 95.00 | 1.06% | 13,014,600 |
| Oct 20, 2025 | 94.00 | 94.00 | 92.00 | 94.00 | 94.00 | - | 1,714,200 |
| Oct 17, 2025 | 94.00 | 98.00 | 91.00 | 94.00 | 94.00 | - | 31,652,600 |
| Oct 16, 2025 | 93.00 | 98.00 | 92.00 | 94.00 | 94.00 | - | 23,111,000 |
| Oct 15, 2025 | 94.00 | 94.00 | 91.00 | 94.00 | 94.00 | - | 11,759,100 |
| Oct 14, 2025 | 100.00 | 100.00 | 93.00 | 94.00 | 94.00 | -6.00% | 22,894,100 |
| Oct 13, 2025 | 100.00 | 100.00 | 97.00 | 100.00 | 100.00 | -0.99% | 3,794,000 |
| Oct 10, 2025 | 96.00 | 101.00 | 96.00 | 101.00 | 101.00 | 4.12% | 22,701,700 |
| Oct 9, 2025 | 97.00 | 100.00 | 95.00 | 97.00 | 97.00 | - | 10,866,200 |
| Oct 8, 2025 | 98.00 | 98.00 | 93.00 | 97.00 | 97.00 | -1.02% | 10,226,600 |
| Oct 7, 2025 | 101.00 | 101.00 | 97.00 | 98.00 | 98.00 | -2.97% | 11,038,500 |
| Oct 6, 2025 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | - | 2,081,600 |
| Oct 3, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.98% | 7,933,100 |
| Oct 2, 2025 | 103.00 | 104.00 | 100.00 | 102.00 | 102.00 | -0.97% | 5,025,000 |
| Oct 1, 2025 | 102.00 | 103.00 | 100.00 | 103.00 | 103.00 | 0.98% | 8,002,300 |
| Sep 30, 2025 | 101.00 | 104.00 | 100.00 | 102.00 | 102.00 | 0.99% | 16,170,800 |
| Sep 29, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.98% | 3,356,500 |
| Sep 26, 2025 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | - | 10,026,800 |
| Sep 25, 2025 | 106.00 | 106.00 | 101.00 | 102.00 | 102.00 | -3.77% | 8,940,100 |
| Sep 24, 2025 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | - | 27,078,500 |
| Sep 23, 2025 | 109.00 | 109.00 | 104.00 | 106.00 | 106.00 | -1.85% | 36,875,100 |
| Sep 22, 2025 | 103.00 | 108.00 | 100.00 | 108.00 | 108.00 | 5.88% | 75,624,600 |
| Sep 19, 2025 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | -2.86% | 31,009,400 |
| Sep 18, 2025 | 102.00 | 105.00 | 100.00 | 105.00 | 105.00 | 3.96% | 47,579,000 |
| Sep 17, 2025 | 102.00 | 104.00 | 99.00 | 101.00 | 101.00 | - | 24,313,400 |
| Sep 16, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.98% | 26,333,400 |
| Sep 15, 2025 | 101.00 | 104.00 | 101.00 | 102.00 | 102.00 | -2.86% | 47,771,800 |
| Sep 12, 2025 | 115.00 | 115.00 | 101.00 | 105.00 | 105.00 | -10.26% | 196,676,100 |
| Sep 11, 2025 | 116.00 | 117.00 | 114.00 | 117.00 | 117.00 | 1.74% | 27,754,400 |
| Sep 10, 2025 | 113.00 | 118.00 | 111.00 | 115.00 | 115.00 | 1.77% | 61,189,500 |
| Sep 9, 2025 | 109.00 | 113.00 | 100.00 | 113.00 | 113.00 | 2.73% | 36,842,200 |
| Sep 8, 2025 | 112.00 | 113.00 | 110.00 | 110.00 | 110.00 | -1.79% | 9,847,200 |
| Sep 4, 2025 | 118.00 | 121.00 | 111.00 | 112.00 | 112.00 | -5.08% | 50,979,900 |
| Sep 3, 2025 | 117.00 | 120.00 | 115.00 | 118.00 | 118.00 | 0.85% | 30,141,100 |
| Sep 2, 2025 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | -2.50% | 33,227,100 |
| Sep 1, 2025 | 106.00 | 120.00 | 103.00 | 120.00 | 120.00 | 9.09% | 141,674,100 |
| Aug 29, 2025 | 107.00 | 112.00 | 104.00 | 110.00 | 110.00 | 2.80% | 30,720,900 |
| Aug 28, 2025 | 104.00 | 107.00 | 104.00 | 107.00 | 107.00 | 2.88% | 16,894,600 |
| Aug 27, 2025 | 114.00 | 115.00 | 104.00 | 104.00 | 104.00 | -8.77% | 69,098,200 |