PT Kian Santang Muliatama Tbk (IDX:RGAS)
Indonesia · Delayed Price · Currency is IDR 126.00
-16.00 (-11.27%)
Last updated: Sep 2, 2026, 1:36 PM WIB
IDX:RGAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 142.00 | 149.00 | 142.00 | 147.00 | - | 3.52% | 5,725,898,800 |
| Sep 1, 2026 | 141.00 | 153.00 | 141.00 | 142.00 | 142.00 | -13.94% | 385,331,200 |
| Aug 31, 2026 | 179.00 | 208.00 | 165.00 | 165.00 | 165.00 | -14.95% | 337,177,600 |
| Aug 28, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -14.91% | 31,944,100 |
| Aug 27, 2026 | 280.00 | 280.00 | 228.00 | 228.00 | 228.00 | -14.93% | 107,661,300 |
| Aug 26, 2026 | 236.00 | 270.00 | 198.00 | 268.00 | 268.00 | 15.52% | 1,728,083,000 |
| Aug 24, 2026 | 210.00 | 236.00 | 210.00 | 232.00 | 232.00 | 12.62% | 723,820,900 |
| Aug 21, 2026 | 202.00 | 212.00 | 193.00 | 206.00 | 206.00 | 7.85% | 198,792,100 |
| Aug 20, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0.53% | 3,690,500 |
| Aug 19, 2026 | 190.00 | 190.00 | 189.00 | 190.00 | 190.00 | - | 2,698,300 |
| Aug 18, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.53% | 3,881,700 |
| Aug 14, 2026 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | -0.53% | 7,899,800 |
| Aug 13, 2026 | 178.00 | 190.00 | 178.00 | 190.00 | 190.00 | -3.55% | 16,020,900 |
| Aug 12, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -9.63% | 3,838,700 |
| Aug 11, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -9.92% | 1,470,900 |
| Jul 29, 2026 | 224.00 | 256.00 | 222.00 | 242.00 | 242.00 | 10.00% | 47,543,700 |
| Jul 28, 2026 | 224.00 | 226.00 | 220.00 | 220.00 | 220.00 | -0.90% | 6,271,500 |
| Jul 27, 2026 | 214.00 | 224.00 | 214.00 | 222.00 | 222.00 | 2.78% | 6,324,300 |
| Jul 24, 2026 | 214.00 | 228.00 | 214.00 | 216.00 | 216.00 | - | 15,351,400 |
| Jul 23, 2026 | 216.00 | 222.00 | 212.00 | 216.00 | 216.00 | 0.93% | 5,275,300 |
| 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 |