PT Kian Santang Muliatama Tbk (IDX:RGAS)
Indonesia · Delayed Price · Currency is IDR 218.00
+4.00 (1.87%)
At close: Jul 23, 2026
IDX:RGAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | - | 9,579,700 |
| Jul 21, 2026 | 218.00 | 220.00 | 210.00 | 214.00 | 214.00 | -0.93% | 8,495,600 |
| Jul 20, 2026 | 214.00 | 220.00 | 210.00 | 216.00 | 216.00 | 0.93% | 9,321,100 |
| Jul 17, 2026 | 214.00 | 214.00 | 202.00 | 214.00 | 214.00 | - | 11,735,700 |
| Jul 16, 2026 | 214.00 | 214.00 | 208.00 | 214.00 | 214.00 | - | 7,795,400 |
| Jul 15, 2026 | 210.00 | 228.00 | 210.00 | 214.00 | 214.00 | 1.90% | 22,618,200 |
| Jul 14, 2026 | 208.00 | 212.00 | 206.00 | 210.00 | 210.00 | 0.96% | 15,702,800 |
| Jul 13, 2026 | 208.00 | 212.00 | 206.00 | 208.00 | 208.00 | -0.95% | 10,954,100 |
| Jul 10, 2026 | 206.00 | 214.00 | 200.00 | 210.00 | 210.00 | 2.94% | 18,621,500 |
| Jul 9, 2026 | 202.00 | 206.00 | 197.00 | 204.00 | 204.00 | 0.99% | 15,041,300 |
| Jul 8, 2026 | 202.00 | 208.00 | 196.00 | 202.00 | 202.00 | 1.00% | 30,075,800 |
| Jul 7, 2026 | 214.00 | 218.00 | 193.00 | 200.00 | 200.00 | -5.66% | 150,562,300 |
| Jul 6, 2026 | 191.00 | 216.00 | 160.00 | 212.00 | 212.00 | 12.77% | 333,659,500 |
| Jul 3, 2026 | 169.00 | 190.00 | 169.00 | 188.00 | 188.00 | 11.24% | 168,714,000 |
| Jul 2, 2026 | 150.00 | 171.00 | 144.00 | 169.00 | 169.00 | 9.74% | 95,522,200 |
| Jul 1, 2026 | 157.00 | 181.00 | 154.00 | 154.00 | 154.00 | -14.92% | 84,219,200 |
| Jun 30, 2026 | 214.00 | 216.00 | 181.00 | 181.00 | 181.00 | -14.62% | 40,363,800 |
| Jun 26, 2026 | 199.00 | 212.00 | 182.00 | 212.00 | 212.00 | 4.95% | 35,245,800 |
| Jun 25, 2026 | 176.00 | 216.00 | 176.00 | 202.00 | 202.00 | 16.76% | 93,776,300 |
| Jun 24, 2026 | 183.00 | 228.00 | 173.00 | 173.00 | 173.00 | -4.42% | 132,966,100 |
| Jun 23, 2026 | 186.00 | 189.00 | 176.00 | 181.00 | 181.00 | -1.63% | 18,116,900 |
| Jun 22, 2026 | 170.00 | 185.00 | 166.00 | 184.00 | 184.00 | 11.52% | 39,136,400 |
| Jun 19, 2026 | 170.00 | 174.00 | 163.00 | 165.00 | 165.00 | -1.20% | 11,575,100 |
| Jun 18, 2026 | 175.00 | 181.00 | 162.00 | 167.00 | 167.00 | -10.22% | 22,374,500 |
| Jun 17, 2026 | 166.00 | 198.00 | 164.00 | 186.00 | 186.00 | 14.11% | 53,260,000 |
| Jun 15, 2026 | 151.00 | 175.00 | 149.00 | 163.00 | 163.00 | 9.40% | 34,331,000 |
| Jun 12, 2026 | 154.00 | 165.00 | 144.00 | 149.00 | 149.00 | -0.67% | 112,046,700 |
| Jun 11, 2026 | 140.00 | 172.00 | 126.00 | 150.00 | 150.00 | 7.14% | 193,785,100 |
| Jun 10, 2026 | 108.00 | 140.00 | 108.00 | 140.00 | 140.00 | 30.84% | 58,332,300 |
| Jun 9, 2026 | 105.00 | 110.00 | 101.00 | 107.00 | 107.00 | 5.94% | 6,587,200 |
| Jun 8, 2026 | 93.00 | 114.00 | 90.00 | 101.00 | 101.00 | - | 21,983,000 |
| Jun 5, 2026 | 101.00 | 124.00 | 99.00 | 101.00 | 101.00 | - | 83,253,600 |
| Jun 4, 2026 | 101.00 | 104.00 | 98.00 | 101.00 | 101.00 | - | 5,173,600 |
| Jun 3, 2026 | 104.00 | 104.00 | 98.00 | 101.00 | 101.00 | -0.88% | 7,530,700 |
| Jun 2, 2026 | 102.00 | 105.00 | 101.00 | 103.00 | 101.90 | - | 5,783,600 |
| May 29, 2026 | 100.00 | 105.00 | 100.00 | 103.00 | 101.90 | 3.00% | 8,614,900 |
| May 26, 2026 | 98.00 | 100.00 | 97.00 | 100.00 | 98.93 | 3.09% | 42,483,000 |
| May 25, 2026 | 98.00 | 99.00 | 94.00 | 97.00 | 95.96 | -1.02% | 13,075,900 |
| May 22, 2026 | 95.00 | 98.00 | 90.00 | 98.00 | 96.95 | 3.16% | 5,028,500 |
| May 21, 2026 | 100.00 | 104.00 | 90.00 | 95.00 | 93.99 | -5.00% | 18,960,100 |
| May 20, 2026 | 99.00 | 102.00 | 97.00 | 100.00 | 98.93 | 1.01% | 7,456,500 |
| May 19, 2026 | 95.00 | 104.00 | 93.00 | 99.00 | 97.94 | 4.21% | 11,185,500 |
| May 18, 2026 | 98.00 | 99.00 | 95.00 | 95.00 | 93.99 | -3.06% | 9,505,800 |
| May 13, 2026 | 100.00 | 101.00 | 97.00 | 98.00 | 96.95 | -1.01% | 5,708,600 |
| May 12, 2026 | 95.00 | 102.00 | 95.00 | 99.00 | 97.94 | 4.21% | 12,755,600 |
| May 11, 2026 | 94.00 | 98.00 | 93.00 | 95.00 | 93.99 | 2.15% | 6,316,600 |
| May 8, 2026 | 100.00 | 101.00 | 93.00 | 93.00 | 92.01 | -7.00% | 8,805,700 |
| May 7, 2026 | 93.00 | 104.00 | 92.00 | 100.00 | 98.93 | 8.70% | 70,648,400 |
| May 6, 2026 | 88.00 | 93.00 | 88.00 | 92.00 | 91.02 | 4.55% | 4,602,500 |
| May 5, 2026 | 89.00 | 91.00 | 88.00 | 88.00 | 87.06 | -1.12% | 4,734,600 |