PT Kian Santang Muliatama Tbk (IDX:RGAS)
Indonesia · Delayed Price · Currency is IDR 98.00
+3.00 (3.16%)
At close: May 22, 2026
IDX:RGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 95.00 | 98.00 | 90.00 | 98.00 | 98.00 | 3.16% | 5,028,500 |
| May 21, 2026 | 100.00 | 104.00 | 90.00 | 95.00 | 95.00 | -5.00% | 18,960,100 |
| May 20, 2026 | 99.00 | 102.00 | 97.00 | 100.00 | 100.00 | 1.01% | 7,456,500 |
| May 19, 2026 | 95.00 | 104.00 | 93.00 | 99.00 | 99.00 | 4.21% | 11,185,500 |
| May 18, 2026 | 98.00 | 99.00 | 95.00 | 95.00 | 95.00 | -3.06% | 9,505,800 |
| May 13, 2026 | 100.00 | 101.00 | 97.00 | 98.00 | 98.00 | -1.01% | 5,708,600 |
| May 12, 2026 | 95.00 | 102.00 | 95.00 | 99.00 | 99.00 | 4.21% | 12,755,600 |
| May 11, 2026 | 94.00 | 98.00 | 93.00 | 95.00 | 95.00 | 2.15% | 6,316,600 |
| May 8, 2026 | 100.00 | 101.00 | 93.00 | 93.00 | 93.00 | -7.00% | 8,805,700 |
| May 7, 2026 | 93.00 | 104.00 | 92.00 | 100.00 | 100.00 | 8.70% | 70,648,400 |
| May 6, 2026 | 88.00 | 93.00 | 88.00 | 92.00 | 92.00 | 4.55% | 4,602,500 |
| May 5, 2026 | 89.00 | 91.00 | 88.00 | 88.00 | 88.00 | -1.12% | 4,734,600 |
| May 4, 2026 | 90.00 | 92.00 | 87.00 | 89.00 | 89.00 | -1.11% | 2,358,200 |
| Apr 30, 2026 | 93.00 | 93.00 | 89.00 | 90.00 | 90.00 | -3.23% | 6,384,600 |
| Apr 29, 2026 | 89.00 | 96.00 | 89.00 | 93.00 | 93.00 | 5.68% | 21,173,900 |
| Apr 28, 2026 | 88.00 | 90.00 | 86.00 | 88.00 | 88.00 | - | 4,762,500 |
| Apr 27, 2026 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | -1.12% | 3,434,400 |
| Apr 24, 2026 | 92.00 | 93.00 | 86.00 | 89.00 | 89.00 | -3.26% | 6,831,200 |
| Apr 23, 2026 | 91.00 | 93.00 | 90.00 | 92.00 | 92.00 | - | 2,373,000 |
| Apr 22, 2026 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | -1.08% | 4,125,100 |
| Apr 21, 2026 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 1.09% | 2,542,600 |
| Apr 20, 2026 | 94.00 | 95.00 | 92.00 | 92.00 | 92.00 | -1.08% | 5,509,900 |
| Apr 17, 2026 | 96.00 | 96.00 | 92.00 | 93.00 | 93.00 | -1.06% | 9,542,700 |
| Apr 16, 2026 | 95.00 | 96.00 | 92.00 | 94.00 | 94.00 | 1.08% | 7,446,900 |
| Apr 15, 2026 | 90.00 | 95.00 | 89.00 | 93.00 | 93.00 | 3.33% | 22,555,100 |
| Apr 14, 2026 | 91.00 | 91.00 | 88.00 | 90.00 | 90.00 | 1.12% | 6,176,100 |
| Apr 13, 2026 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 4,689,800 |
| Apr 10, 2026 | 89.00 | 89.00 | 87.00 | 89.00 | 89.00 | - | 5,104,200 |
| Apr 9, 2026 | 89.00 | 89.00 | 85.00 | 89.00 | 89.00 | - | 11,998,700 |
| 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 |