PT Kian Santang Muliatama Tbk (IDX:RGAS)
Indonesia · Delayed Price · Currency is IDR 89.00
+1.00 (1.14%)
At close: Apr 8, 2026
IDX:RGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 1.14% | 11,053,400 |
| Apr 7, 2026 | 88.00 | 91.00 | 86.00 | 88.00 | 88.00 | - | 12,949,700 |
| Apr 6, 2026 | 90.00 | 91.00 | 87.00 | 88.00 | 88.00 | -2.22% | 8,173,800 |
| Apr 2, 2026 | 93.00 | 94.00 | 89.00 | 90.00 | 90.00 | -3.23% | 10,117,400 |
| Apr 1, 2026 | 94.00 | 95.00 | 89.00 | 93.00 | 93.00 | -1.06% | 21,248,600 |
| Mar 31, 2026 | 111.00 | 111.00 | 94.00 | 94.00 | 94.00 | -14.55% | 102,119,100 |
| Mar 30, 2026 | 95.00 | 112.00 | 89.00 | 110.00 | 110.00 | 29.41% | 285,507,100 |
| Mar 27, 2026 | 84.00 | 85.00 | 82.00 | 85.00 | 85.00 | 1.19% | 606,500 |
| Mar 26, 2026 | 83.00 | 86.00 | 82.00 | 84.00 | 84.00 | 1.20% | 1,284,500 |
| Mar 25, 2026 | 83.00 | 94.00 | 83.00 | 83.00 | 83.00 | - | 2,747,100 |
| Mar 17, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -1.19% | 197,100 |
| Mar 16, 2026 | 85.00 | 85.00 | 81.00 | 84.00 | 84.00 | -2.33% | 2,657,400 |
| Mar 13, 2026 | 83.00 | 86.00 | 81.00 | 86.00 | 86.00 | 1.18% | 1,441,700 |
| Mar 12, 2026 | 86.00 | 87.00 | 83.00 | 85.00 | 85.00 | -1.16% | 2,006,300 |
| Mar 11, 2026 | 89.00 | 89.00 | 85.00 | 86.00 | 86.00 | -4.44% | 2,922,700 |
| Mar 10, 2026 | 93.00 | 93.00 | 85.00 | 90.00 | 90.00 | -3.23% | 3,638,600 |
| Mar 9, 2026 | 91.00 | 93.00 | 84.00 | 93.00 | 93.00 | -1.06% | 1,673,000 |
| Mar 6, 2026 | 94.00 | 96.00 | 89.00 | 94.00 | 94.00 | 1.08% | 1,533,400 |
| Mar 5, 2026 | 96.00 | 96.00 | 91.00 | 93.00 | 93.00 | -3.13% | 839,100 |
| Mar 4, 2026 | 98.00 | 98.00 | 84.00 | 96.00 | 96.00 | -1.03% | 4,077,400 |
| Mar 3, 2026 | 97.00 | 99.00 | 95.00 | 97.00 | 97.00 | 1.04% | 4,543,600 |
| Mar 2, 2026 | 92.00 | 99.00 | 92.00 | 96.00 | 96.00 | 4.35% | 6,622,900 |
| Feb 27, 2026 | 90.00 | 93.00 | 89.00 | 92.00 | 92.00 | 2.22% | 715,700 |
| Feb 26, 2026 | 93.00 | 93.00 | 87.00 | 90.00 | 90.00 | -2.17% | 1,205,400 |
| Feb 25, 2026 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | - | 250,300 |
| Feb 24, 2026 | 95.00 | 95.00 | 91.00 | 92.00 | 92.00 | -3.16% | 1,633,700 |
| Feb 23, 2026 | 95.00 | 95.00 | 93.00 | 95.00 | 95.00 | - | 770,500 |
| Feb 20, 2026 | 94.00 | 95.00 | 89.00 | 95.00 | 95.00 | 1.06% | 4,264,400 |
| Feb 19, 2026 | 95.00 | 96.00 | 93.00 | 94.00 | 94.00 | -1.05% | 759,300 |
| Feb 18, 2026 | 90.00 | 95.00 | 90.00 | 95.00 | 95.00 | 5.56% | 2,880,300 |
| Feb 13, 2026 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 542,200 |
| Feb 12, 2026 | 90.00 | 91.00 | 88.00 | 90.00 | 90.00 | - | 795,500 |
| Feb 11, 2026 | 89.00 | 90.00 | 88.00 | 90.00 | 90.00 | 1.12% | 970,500 |
| Feb 10, 2026 | 88.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 572,300 |
| Feb 9, 2026 | 88.00 | 89.00 | 86.00 | 89.00 | 89.00 | 1.14% | 2,171,500 |
| Feb 6, 2026 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | -2.22% | 661,900 |
| Feb 5, 2026 | 89.00 | 90.00 | 86.00 | 90.00 | 90.00 | 2.27% | 1,438,500 |
| Feb 4, 2026 | 89.00 | 91.00 | 88.00 | 88.00 | 88.00 | - | 1,445,000 |
| Feb 3, 2026 | 90.00 | 93.00 | 85.00 | 88.00 | 88.00 | -4.35% | 6,919,700 |
| Feb 2, 2026 | 99.00 | 99.00 | 90.00 | 92.00 | 92.00 | -4.17% | 1,434,100 |
| Jan 30, 2026 | 92.00 | 99.00 | 92.00 | 96.00 | 96.00 | 6.67% | 1,410,200 |
| Jan 29, 2026 | 93.00 | 97.00 | 83.00 | 90.00 | 90.00 | -7.22% | 3,296,200 |
| Jan 28, 2026 | 101.00 | 101.00 | 90.00 | 97.00 | 97.00 | -3.96% | 4,335,400 |
| Jan 27, 2026 | 103.00 | 103.00 | 99.00 | 101.00 | 101.00 | -0.98% | 864,200 |
| Jan 26, 2026 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | 2.00% | 2,397,200 |
| Jan 23, 2026 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 1,183,800 |
| 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 |