Price History - RGAS

Kembali ke Company
Ticker: RGAS
Company: PT Kian Santang Muliatama Tbk.
Date Open High Low Close Volume Value
04-Mar-2026 98.00 98.00 84.00 96.00 4,077,400 0
03-Mar-2026 97.00 99.00 95.00 97.00 4,543,600 0
02-Mar-2026 92.00 99.00 92.00 96.00 6,622,900 0
27-Feb-2026 90.00 93.00 89.00 92.00 715,700 0
26-Feb-2026 93.00 93.00 87.00 90.00 1,205,400 0
25-Feb-2026 92.00 93.00 91.00 92.00 250,300 0
24-Feb-2026 95.00 95.00 91.00 92.00 1,633,700 0
23-Feb-2026 95.00 95.00 93.00 95.00 770,300 0
20-Feb-2026 94.00 95.00 89.00 95.00 4,264,400 0
19-Feb-2026 95.00 96.00 93.00 94.00 759,300 0
18-Feb-2026 90.00 95.00 90.00 95.00 2,880,300 0
13-Feb-2026 90.00 91.00 89.00 90.00 542,200 0
12-Feb-2026 90.00 91.00 88.00 90.00 795,500 0
11-Feb-2026 89.00 90.00 88.00 90.00 970,500 0
10-Feb-2026 88.00 90.00 88.00 89.00 572,300 0
09-Feb-2026 88.00 89.00 86.00 89.00 2,171,500 0
06-Feb-2026 89.00 89.00 87.00 88.00 661,900 0
05-Feb-2026 89.00 90.00 86.00 90.00 1,438,500 0
04-Feb-2026 89.00 91.00 88.00 88.00 1,445,000 0
03-Feb-2026 90.00 93.00 85.00 88.00 6,919,700 0
02-Feb-2026 99.00 99.00 90.00 92.00 1,434,100 0
30-Jan-2026 92.00 99.00 92.00 96.00 1,410,200 0
29-Jan-2026 93.00 97.00 83.00 90.00 3,296,200 0
28-Jan-2026 101.00 101.00 90.00 97.00 4,335,400 0
27-Jan-2026 103.00 103.00 99.00 101.00 864,200 0
26-Jan-2026 100.00 103.00 100.00 102.00 2,397,200 0
23-Jan-2026 100.00 101.00 99.00 100.00 1,183,800 0
22-Jan-2026 101.00 102.00 100.00 100.00 1,189,000 0
21-Jan-2026 102.00 103.00 100.00 100.00 2,336,800 0
20-Jan-2026 103.00 104.00 101.00 102.00 2,348,300 0
19-Jan-2026 100.00 103.00 100.00 101.00 4,669,500 0
15-Jan-2026 101.00 102.00 99.00 100.00 2,176,800 0
14-Jan-2026 101.00 101.00 100.00 101.00 759,500 0
13-Jan-2026 100.00 102.00 99.00 99.00 4,929,500 0
12-Jan-2026 101.00 101.00 99.00 99.00 3,553,600 0
09-Jan-2026 100.00 101.00 99.00 101.00 2,085,700 0
08-Jan-2026 100.00 101.00 99.00 100.00 1,807,000 0
07-Jan-2026 101.00 101.00 99.00 100.00 4,310,000 0
06-Jan-2026 102.00 102.00 99.00 101.00 4,653,600 0
05-Jan-2026 99.00 102.00 98.00 102.00 7,264,700 0
02-Jan-2026 101.00 101.00 97.00 99.00 15,137,500 0
30-Dec-2025 103.00 103.00 101.00 101.00 2,058,700 0
29-Dec-2025 101.00 103.00 100.00 103.00 9,912,600 0
24-Dec-2025 101.00 102.00 96.00 102.00 10,415,500 0
23-Dec-2025 102.00 103.00 100.00 101.00 7,028,200 0
22-Dec-2025 103.00 103.00 100.00 102.00 2,021,800 0
19-Dec-2025 100.00 103.00 99.00 103.00 8,475,000 0
18-Dec-2025 100.00 102.00 99.00 100.00 1,603,700 0
17-Dec-2025 101.00 101.00 99.00 100.00 5,414,800 0
16-Dec-2025 102.00 102.00 100.00 101.00 1,378,500 0
15-Dec-2025 103.00 103.00 100.00 102.00 6,060,000 0
12-Dec-2025 104.00 104.00 102.00 103.00 3,211,000 0
11-Dec-2025 103.00 104.00 101.00 104.00 4,196,200 0
10-Dec-2025 104.00 108.00 101.00 103.00 18,111,800 0
09-Dec-2025 106.00 106.00 103.00 104.00 4,072,000 0
08-Dec-2025 105.00 106.00 103.00 106.00 7,296,600 0
05-Dec-2025 105.00 105.00 103.00 105.00 1,921,000 0
04-Dec-2025 105.00 107.00 102.00 105.00 8,682,400 0
03-Dec-2025 108.00 108.00 103.00 105.00 8,220,200 0
02-Dec-2025 102.00 109.00 99.00 108.00 47,877,500 0
01-Dec-2025 100.00 102.00 98.00 102.00 9,700,900 0
28-Nov-2025 100.00 100.00 99.00 99.00 1,665,300 0
27-Nov-2025 99.00 100.00 98.00 100.00 4,812,500 0
26-Nov-2025 100.00 100.00 98.00 99.00 5,827,600 0
25-Nov-2025 101.00 101.00 99.00 100.00 2,011,500 0
24-Nov-2025 99.00 101.00 98.00 101.00 6,195,000 0
21-Nov-2025 99.00 100.00 98.00 99.00 821,000 0
20-Nov-2025 99.00 100.00 98.00 100.00 3,494,100 0
19-Nov-2025 99.00 100.00 98.00 99.00 1,493,400 0
18-Nov-2025 100.00 100.00 98.00 99.00 4,045,100 0
17-Nov-2025 100.00 103.00 98.00 100.00 18,997,600 0
14-Nov-2025 99.00 103.00 99.00 100.00 14,259,700 0
13-Nov-2025 101.00 101.00 99.00 100.00 2,053,500 0
12-Nov-2025 100.00 101.00 98.00 100.00 3,163,300 0
11-Nov-2025 100.00 101.00 98.00 99.00 4,842,100 0
10-Nov-2025 101.00 102.00 99.00 101.00 7,245,000 0
07-Nov-2025 100.00 103.00 97.00 102.00 29,507,800 0
06-Nov-2025 102.00 102.00 99.00 101.00 7,737,000 0
05-Nov-2025 95.00 102.00 94.00 102.00 69,417,900 0
04-Nov-2025 97.00 97.00 95.00 96.00 2,201,300 0
03-Nov-2025 98.00 98.00 95.00 97.00 27,329,300 0
31-Oct-2025 98.00 98.00 96.00 98.00 1,700,900 0
30-Oct-2025 95.00 99.00 95.00 98.00 27,953,300 0
29-Oct-2025 96.00 97.00 95.00 97.00 7,501,400 0
28-Oct-2025 97.00 99.00 95.00 96.00 20,535,700 0
27-Oct-2025 96.00 97.00 94.00 97.00 22,650,400 0
24-Oct-2025 95.00 96.00 94.00 96.00 7,049,500 0
23-Oct-2025 96.00 97.00 94.00 95.00 16,356,200 0
22-Oct-2025 95.00 97.00 94.00 96.00 9,043,100 0
21-Oct-2025 94.00 95.00 92.00 95.00 13,014,600 0
20-Oct-2025 94.00 94.00 92.00 94.00 1,714,200 0
17-Oct-2025 94.00 98.00 91.00 94.00 31,652,600 0
16-Oct-2025 93.00 98.00 92.00 94.00 23,111,000 0
15-Oct-2025 94.00 94.00 91.00 94.00 11,759,100 0
14-Oct-2025 100.00 100.00 93.00 94.00 22,894,100 0
13-Oct-2025 100.00 100.00 97.00 100.00 3,794,000 0
10-Oct-2025 96.00 101.00 96.00 101.00 22,701,700 0
09-Oct-2025 97.00 100.00 95.00 97.00 10,866,200 0
08-Oct-2025 98.00 98.00 93.00 97.00 10,226,600 0
07-Oct-2025 101.00 101.00 97.00 98.00 11,038,500 0