PT Kian Santang Muliatama Tbk (IDX:RGAS)
Indonesia · Delayed Price · Currency is IDR 150.00
+10.00 (7.14%)
At close: Jun 11, 2026
IDX:RGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 154.00 | 160.00 | 147.00 | 159.00 | - | 6.00% | 103,135,700 |
| 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 |
| Apr 13, 2026 | 89.00 | 90.00 | 88.00 | 89.00 | 88.05 | - | 4,689,800 |
| Apr 10, 2026 | 89.00 | 89.00 | 87.00 | 89.00 | 88.05 | - | 5,104,200 |
| Apr 9, 2026 | 89.00 | 89.00 | 85.00 | 89.00 | 88.05 | - | 11,998,700 |
| Apr 8, 2026 | 89.00 | 90.00 | 88.00 | 89.00 | 88.05 | 1.14% | 11,053,400 |
| Apr 7, 2026 | 88.00 | 91.00 | 86.00 | 88.00 | 87.06 | - | 12,949,700 |
| Apr 6, 2026 | 90.00 | 91.00 | 87.00 | 88.00 | 87.06 | -2.22% | 8,173,800 |
| Apr 2, 2026 | 93.00 | 94.00 | 89.00 | 90.00 | 89.04 | -3.23% | 10,117,400 |
| Apr 1, 2026 | 94.00 | 95.00 | 89.00 | 93.00 | 92.01 | -1.06% | 21,248,600 |
| Mar 31, 2026 | 111.00 | 111.00 | 94.00 | 94.00 | 93.00 | -14.55% | 102,119,100 |
| Mar 30, 2026 | 95.00 | 112.00 | 89.00 | 110.00 | 108.83 | 29.41% | 285,507,100 |
| Mar 27, 2026 | 84.00 | 85.00 | 82.00 | 85.00 | 84.09 | 1.19% | 606,500 |
| Mar 26, 2026 | 83.00 | 86.00 | 82.00 | 84.00 | 83.10 | 1.20% | 1,284,500 |