PT Kian Santang Muliatama Tbk (IDX:RGAS)
Indonesia · Delayed Price · Currency is IDR 181.00
+12.00 (7.10%)
Last updated: Jul 3, 2026, 11:29 AM WIB
IDX:RGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 90.00 | 92.00 | 87.00 | 89.00 | 88.05 | -1.11% | 2,358,200 |
| Apr 30, 2026 | 93.00 | 93.00 | 89.00 | 90.00 | 89.04 | -3.23% | 6,384,600 |
| Apr 29, 2026 | 89.00 | 96.00 | 89.00 | 93.00 | 92.01 | 5.68% | 21,173,900 |
| Apr 28, 2026 | 88.00 | 90.00 | 86.00 | 88.00 | 87.06 | - | 4,762,500 |
| Apr 27, 2026 | 89.00 | 89.00 | 87.00 | 88.00 | 87.06 | -1.12% | 3,434,400 |
| Apr 24, 2026 | 92.00 | 93.00 | 86.00 | 89.00 | 88.05 | -3.26% | 6,831,200 |
| Apr 23, 2026 | 91.00 | 93.00 | 90.00 | 92.00 | 91.02 | - | 2,373,000 |
| Apr 22, 2026 | 92.00 | 93.00 | 91.00 | 92.00 | 91.02 | -1.08% | 4,125,100 |
| Apr 21, 2026 | 93.00 | 94.00 | 92.00 | 93.00 | 92.01 | 1.09% | 2,542,600 |
| Apr 20, 2026 | 94.00 | 95.00 | 92.00 | 92.00 | 91.02 | -1.08% | 5,509,900 |
| Apr 17, 2026 | 96.00 | 96.00 | 92.00 | 93.00 | 92.01 | -1.06% | 9,542,700 |
| Apr 16, 2026 | 95.00 | 96.00 | 92.00 | 94.00 | 93.00 | 1.08% | 7,446,900 |
| Apr 15, 2026 | 90.00 | 95.00 | 89.00 | 93.00 | 92.01 | 3.33% | 22,555,100 |
| Apr 14, 2026 | 91.00 | 91.00 | 88.00 | 90.00 | 89.04 | 1.12% | 6,176,100 |