PT Kian Santang Muliatama Tbk(ID:RGAS)
60.00-1.00 (-1.64%)
ID:RGAS
PT Kian Santang Muliatama Tbk historical prices
60.00
At close:-1.00 (-1.64%)
PT Kian Santang Muliatama Tbk (RGAS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.64% | 4,051,200 | 0.05 |
| Nov 10, 2026 | 60.00 | 64.00 | 59.00 | 61.00 | 61.00 | +5.17% | 13,251,400 | 0.15 |
| Nov 09, 2026 | 58.00 | 61.00 | 58.00 | 60.00 | 60.00 | +3.45% | 4,405,700 | 0.05 |
| Nov 06, 2026 | 57.00 | 64.00 | 56.00 | 58.00 | 58.00 | +1.75% | 17,209,100 | 0.20 |
| Nov 05, 2026 | 57.00 | 64.00 | 56.00 | 57.00 | 57.00 | 0.00% | 7,715,300 | 0.09 |
| Nov 04, 2026 | 58.00 | 58.00 | 55.00 | 57.00 | 57.00 | -3.39% | 12,295,800 | 0.14 |
| Nov 03, 2026 | 63.00 | 64.00 | 59.00 | 59.00 | 59.00 | -6.35% | 8,587,600 | 0.10 |
| Nov 02, 2026 | 60.00 | 63.00 | 57.00 | 63.00 | 63.00 | +3.28% | 14,744,200 | 0.17 |
| Oct 30, 2026 | 65.00 | 65.00 | 61.00 | 61.00 | 61.00 | -6.15% | 14,457,600 | 0.17 |
| Oct 29, 2026 | 66.00 | 80.00 | 63.00 | 65.00 | 65.00 | -1.52% | 66,485,000 | 0.78 |
| Oct 28, 2026 | 70.00 | 71.00 | 65.00 | 66.00 | 66.00 | -4.35% | 17,018,700 | 0.20 |
| Oct 27, 2026 | 72.00 | 75.00 | 69.00 | 69.00 | 69.00 | -5.48% | 13,449,400 | 0.16 |
| Oct 26, 2026 | 76.00 | 77.00 | 72.00 | 73.00 | 73.00 | -3.95% | 12,768,000 | 0.15 |
| Oct 23, 2026 | 73.00 | 76.00 | 73.00 | 76.00 | 76.00 | +4.11% | 15,764,800 | 0.19 |
| Oct 22, 2026 | 74.00 | 76.00 | 72.00 | 73.00 | 73.00 | -1.35% | 16,947,700 | 0.20 |
| Oct 21, 2026 | 75.00 | 77.00 | 72.00 | 74.00 | 74.00 | -3.90% | 13,998,100 | 0.17 |
| Oct 20, 2026 | 71.00 | 78.00 | 71.00 | 77.00 | 77.00 | +8.45% | 17,736,400 | 0.21 |
| Oct 19, 2026 | 75.00 | 75.00 | 70.00 | 71.00 | 71.00 | -5.33% | 16,104,900 | 0.19 |
| Oct 16, 2026 | 80.00 | 81.00 | 70.00 | 75.00 | 75.00 | -8.54% | 47,001,800 | 0.56 |
| Oct 15, 2026 | 87.00 | 87.00 | 81.00 | 82.00 | 82.00 | -4.65% | 25,126,600 | 0.30 |
| Oct 14, 2026 | 86.00 | 90.00 | 85.00 | 86.00 | 86.00 | 0.00% | 22,824,600 | 0.27 |
| Oct 13, 2026 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | -2.27% | 15,114,000 | 0.18 |
| Oct 12, 2026 | 90.00 | 90.00 | 85.00 | 88.00 | 88.00 | -2.22% | 22,484,800 | 0.27 |
| Oct 09, 2026 | 92.00 | 92.00 | 89.00 | 90.00 | 90.00 | -1.10% | 15,220,000 | 0.18 |
| Oct 08, 2026 | 92.00 | 92.00 | 89.00 | 91.00 | 91.00 | 0.00% | 21,609,600 | 0.26 |
| Oct 07, 2026 | 94.00 | 94.00 | 91.00 | 91.00 | 91.00 | -3.19% | 15,681,600 | 0.19 |
| Oct 06, 2026 | 92.00 | 102.00 | 91.00 | 94.00 | 94.00 | +4.44% | 44,446,200 | 0.54 |
| Oct 05, 2026 | 90.00 | 93.00 | 89.00 | 90.00 | 90.00 | 0.00% | 17,345,300 | 0.21 |
| Oct 02, 2026 | 92.00 | 93.00 | 89.00 | 90.00 | 90.00 | -1.10% | 10,291,500 | 0.12 |
| Oct 01, 2026 | 92.00 | 93.00 | 88.00 | 91.00 | 91.00 | -1.09% | 22,566,400 | 0.25 |
| Sep 30, 2026 | 93.00 | 95.00 | 90.00 | 92.00 | 92.00 | 0.00% | 20,955,600 | 0.23 |
| Sep 29, 2026 | 91.00 | 93.00 | 84.00 | 92.00 | 92.00 | +2.22% | 19,626,900 | 0.21 |
| Sep 28, 2026 | 95.00 | 95.00 | 89.00 | 90.00 | 90.00 | -5.26% | 30,035,100 | 0.32 |
| Sep 25, 2026 | 104.00 | 105.00 | 90.00 | 95.00 | 95.00 | -8.65% | 39,323,400 | 0.42 |
| Sep 24, 2026 | 107.00 | 108.00 | 103.00 | 104.00 | 104.00 | -1.89% | 19,222,000 | 0.20 |
| Sep 23, 2026 | 102.00 | 108.00 | 102.00 | 106.00 | 106.00 | +2.91% | 37,750,200 | 0.40 |
| Sep 22, 2026 | 108.00 | 108.00 | 102.00 | 103.00 | 103.00 | -3.74% | 25,723,200 | 0.27 |
| Sep 21, 2026 | 107.00 | 109.00 | 105.00 | 107.00 | 107.00 | 0.00% | 15,636,900 | 0.16 |
| Sep 18, 2026 | 110.00 | 111.00 | 107.00 | 107.00 | 107.00 | -2.73% | 11,517,600 | 0.12 |
| Sep 17, 2026 | 110.00 | 112.00 | 107.00 | 110.00 | 110.00 | 0.00% | 16,764,000 | 0.17 |
| Sep 16, 2026 | 106.00 | 118.00 | 105.00 | 110.00 | 110.00 | +3.77% | 60,158,700 | 0.62 |
| Sep 15, 2026 | 109.00 | 110.00 | 104.00 | 106.00 | 106.00 | -2.75% | 18,536,600 | 0.19 |
| Sep 14, 2026 | 114.00 | 114.00 | 106.00 | 109.00 | 109.00 | -4.39% | 15,535,800 | 0.16 |
| Sep 11, 2026 | 112.00 | 115.00 | 106.00 | 114.00 | 114.00 | +1.79% | 36,426,100 | 0.38 |
| Sep 10, 2026 | 118.00 | 118.00 | 111.00 | 112.00 | 112.00 | -5.08% | 52,357,200 | 0.54 |
| Sep 09, 2026 | 120.00 | 120.00 | 115.00 | 118.00 | 118.00 | 0.00% | 27,657,000 | 0.28 |
| Sep 08, 2026 | 119.00 | 121.00 | 116.00 | 118.00 | 118.00 | 0.00% | 46,437,400 | 0.46 |
| Sep 07, 2026 | 120.00 | 121.00 | 117.00 | 118.00 | 118.00 | -1.67% | 34,058,900 | 0.34 |
| Sep 04, 2026 | 120.00 | 123.00 | 117.00 | 120.00 | 120.00 | +0.84% | 54,648,000 | 0.55 |
| Sep 03, 2026 | 121.00 | 124.00 | 113.00 | 119.00 | 119.00 | -1.65% | 114,491,200 | 1.17 |
