PT Kian Santang Muliatama Tbk (IDX:RGAS)
Indonesia · Delayed Price · Currency is IDR 103.00
-4.00 (-3.74%)
At close: Sep 22, 2026
IDX:RGAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 108.00 | 108.00 | 102.00 | 103.00 | 103.00 | -3.74% | 25,718,200 |
| Sep 21, 2026 | 107.00 | 109.00 | 105.00 | 107.00 | 107.00 | - | 15,631,900 |
| Sep 18, 2026 | 110.00 | 111.00 | 107.00 | 107.00 | 107.00 | -2.73% | 11,517,600 |
| Sep 17, 2026 | 110.00 | 112.00 | 107.00 | 110.00 | 110.00 | - | 16,759,200 |
| Sep 16, 2026 | 106.00 | 118.00 | 105.00 | 110.00 | 110.00 | 3.77% | 60,153,700 |
| Sep 15, 2026 | 109.00 | 110.00 | 104.00 | 106.00 | 106.00 | -2.75% | 18,536,600 |
| Sep 14, 2026 | 114.00 | 114.00 | 106.00 | 109.00 | 109.00 | -4.39% | 15,535,800 |
| Sep 11, 2026 | 112.00 | 115.00 | 106.00 | 114.00 | 114.00 | 1.79% | 36,426,100 |
| Sep 10, 2026 | 118.00 | 118.00 | 111.00 | 112.00 | 112.00 | -5.08% | 52,357,200 |
| Sep 9, 2026 | 120.00 | 120.00 | 115.00 | 118.00 | 118.00 | - | 27,657,000 |
| Sep 8, 2026 | 119.00 | 121.00 | 116.00 | 118.00 | 118.00 | - | 46,437,400 |
| Sep 7, 2026 | 120.00 | 121.00 | 117.00 | 118.00 | 118.00 | -1.67% | 34,058,900 |
| Sep 4, 2026 | 120.00 | 123.00 | 117.00 | 120.00 | 120.00 | 0.84% | 54,648,000 |
| Sep 3, 2026 | 121.00 | 124.00 | 113.00 | 119.00 | 119.00 | -1.65% | 114,491,200 |
| Sep 2, 2026 | 142.00 | 149.00 | 121.00 | 121.00 | 121.00 | -14.79% | 685,109,100 |
| 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 |