PT Kian Santang Muliatama Tbk (IDX:RGAS)
Indonesia
· Delayed Price · Currency is IDR 90.00
+2.00 (2.27%)
Last updated: Apr 29, 2026, 9:52 AM WIB
IDX:RGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 92.00 | 99.00 | 92.00 | 96.00 | 96.00 | 4.35% | 6,622,900 |
| Feb 27, 2026 | 90.00 | 93.00 | 89.00 | 92.00 | 92.00 | 2.22% | 715,700 |
| Feb 26, 2026 | 93.00 | 93.00 | 87.00 | 90.00 | 90.00 | -2.17% | 1,205,400 |
| Feb 25, 2026 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | - | 250,300 |
| Feb 24, 2026 | 95.00 | 95.00 | 91.00 | 92.00 | 92.00 | -3.16% | 1,633,700 |
| Feb 23, 2026 | 95.00 | 95.00 | 93.00 | 95.00 | 95.00 | - | 770,500 |
| Feb 20, 2026 | 94.00 | 95.00 | 89.00 | 95.00 | 95.00 | 1.06% | 4,264,400 |
| Feb 19, 2026 | 95.00 | 96.00 | 93.00 | 94.00 | 94.00 | -1.05% | 759,300 |
| Feb 18, 2026 | 90.00 | 95.00 | 90.00 | 95.00 | 95.00 | 5.56% | 2,880,300 |
| Feb 13, 2026 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 542,200 |
| Feb 12, 2026 | 90.00 | 91.00 | 88.00 | 90.00 | 90.00 | - | 795,500 |
| Feb 11, 2026 | 89.00 | 90.00 | 88.00 | 90.00 | 90.00 | 1.12% | 970,500 |
| Feb 10, 2026 | 88.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 572,300 |
| Feb 9, 2026 | 88.00 | 89.00 | 86.00 | 89.00 | 89.00 | 1.14% | 2,171,500 |
| Feb 6, 2026 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | -2.22% | 661,900 |
| Feb 5, 2026 | 89.00 | 90.00 | 86.00 | 90.00 | 90.00 | 2.27% | 1,438,500 |
| Feb 4, 2026 | 89.00 | 91.00 | 88.00 | 88.00 | 88.00 | - | 1,445,000 |
| Feb 3, 2026 | 90.00 | 93.00 | 85.00 | 88.00 | 88.00 | -4.35% | 6,919,700 |
| Feb 2, 2026 | 99.00 | 99.00 | 90.00 | 92.00 | 92.00 | -4.17% | 1,434,100 |
| Jan 30, 2026 | 92.00 | 99.00 | 92.00 | 96.00 | 96.00 | 6.67% | 1,410,200 |
| Jan 29, 2026 | 93.00 | 97.00 | 83.00 | 90.00 | 90.00 | -7.22% | 3,296,200 |
| Jan 28, 2026 | 101.00 | 101.00 | 90.00 | 97.00 | 97.00 | -3.96% | 4,335,400 |
| Jan 27, 2026 | 103.00 | 103.00 | 99.00 | 101.00 | 101.00 | -0.98% | 864,200 |
| Jan 26, 2026 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | 2.00% | 2,397,200 |
| Jan 23, 2026 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 1,183,800 |
| Jan 22, 2026 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | - | 1,189,000 |
| Jan 21, 2026 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | -1.96% | 2,336,800 |
| Jan 20, 2026 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | 0.99% | 2,348,300 |
| Jan 19, 2026 | 100.00 | 103.00 | 100.00 | 101.00 | 101.00 | 1.00% | 4,669,500 |
| Jan 15, 2026 | 101.00 | 102.00 | 99.00 | 100.00 | 100.00 | -0.99% | 2,176,800 |
| Jan 14, 2026 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 2.02% | 759,500 |
| Jan 13, 2026 | 100.00 | 102.00 | 99.00 | 99.00 | 99.00 | - | 4,929,500 |
| Jan 12, 2026 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.98% | 3,553,600 |
| Jan 9, 2026 | 100.00 | 101.00 | 99.00 | 101.00 | 101.00 | 1.00% | 2,085,700 |
| Jan 8, 2026 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 1,807,000 |
| Jan 7, 2026 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | -0.99% | 4,310,000 |
| Jan 6, 2026 | 102.00 | 102.00 | 99.00 | 101.00 | 101.00 | -0.98% | 4,653,600 |
| Jan 5, 2026 | 99.00 | 102.00 | 98.00 | 102.00 | 102.00 | 3.03% | 7,264,700 |
| Jan 2, 2026 | 101.00 | 101.00 | 97.00 | 99.00 | 99.00 | -1.98% | 15,137,500 |
| Dec 30, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -1.94% | 2,058,700 |
| Dec 29, 2025 | 101.00 | 103.00 | 100.00 | 103.00 | 103.00 | 0.98% | 9,912,600 |
| Dec 24, 2025 | 101.00 | 102.00 | 96.00 | 102.00 | 102.00 | 0.99% | 10,415,500 |
| Dec 23, 2025 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | -0.98% | 7,028,200 |
| Dec 22, 2025 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | -0.97% | 2,021,800 |
| Dec 19, 2025 | 100.00 | 103.00 | 99.00 | 103.00 | 103.00 | 3.00% | 8,475,000 |
| Dec 18, 2025 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | - | 1,603,700 |
| Dec 17, 2025 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | -0.99% | 5,414,800 |
| Dec 16, 2025 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | -0.98% | 1,378,500 |
| Dec 15, 2025 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | -0.97% | 6,060,000 |
| Dec 12, 2025 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | -0.96% | 3,211,000 |
| Dec 11, 2025 | 103.00 | 104.00 | 101.00 | 104.00 | 104.00 | 0.97% | 4,196,200 |
| Dec 10, 2025 | 104.00 | 108.00 | 101.00 | 103.00 | 103.00 | -0.96% | 18,111,800 |
| Dec 9, 2025 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | -1.89% | 4,072,000 |
| Dec 8, 2025 | 105.00 | 106.00 | 103.00 | 106.00 | 106.00 | 0.95% | 7,296,600 |
| Dec 5, 2025 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | - | 1,921,000 |
| Dec 4, 2025 | 105.00 | 107.00 | 102.00 | 105.00 | 105.00 | - | 8,682,400 |
| Dec 3, 2025 | 108.00 | 108.00 | 103.00 | 105.00 | 105.00 | -2.78% | 8,220,200 |
| Dec 2, 2025 | 102.00 | 109.00 | 99.00 | 108.00 | 108.00 | 5.88% | 47,877,500 |
| Dec 1, 2025 | 100.00 | 102.00 | 98.00 | 102.00 | 102.00 | 3.03% | 9,700,900 |
| Nov 28, 2025 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.00% | 1,665,300 |
| Nov 27, 2025 | 99.00 | 100.00 | 98.00 | 100.00 | 100.00 | 1.01% | 4,812,500 |
| Nov 26, 2025 | 100.00 | 100.00 | 98.00 | 99.00 | 99.00 | -1.00% | 5,827,600 |
| Nov 25, 2025 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | -0.99% | 2,011,500 |
| Nov 24, 2025 | 99.00 | 101.00 | 98.00 | 101.00 | 101.00 | 2.02% | 6,195,000 |
| Nov 21, 2025 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | -1.00% | 821,000 |