Price History - RGAS

Kembali ke Company
Ticker: RGAS
Company: PT Kian Santang Muliatama Tbk.
Date Open High Low Close Volume Value
18-May-2026 98.00 99.00 95.00 95.00 9,505,800 0
15-May-2026 98.00 98.00 98.00 98.00 0 0
14-May-2026 98.00 98.00 98.00 98.00 0 0
13-May-2026 100.00 101.00 97.00 98.00 5,708,600 0
12-May-2026 95.00 102.00 95.00 99.00 12,755,600 0
11-May-2026 94.00 98.00 93.00 95.00 6,316,600 0
08-May-2026 100.00 101.00 93.00 93.00 8,805,700 0
07-May-2026 93.00 104.00 92.00 100.00 70,648,400 0
06-May-2026 88.00 93.00 88.00 92.00 4,602,500 0
05-May-2026 89.00 91.00 88.00 88.00 4,734,600 0
04-May-2026 90.00 92.00 87.00 89.00 2,358,200 0
30-Apr-2026 93.00 93.00 89.00 90.00 6,384,600 0
29-Apr-2026 89.00 96.00 89.00 93.00 21,173,900 0
28-Apr-2026 88.00 90.00 86.00 88.00 4,762,500 0
27-Apr-2026 89.00 89.00 87.00 88.00 3,434,400 0
24-Apr-2026 92.00 93.00 86.00 89.00 6,831,200 0
23-Apr-2026 91.00 93.00 90.00 92.00 2,373,000 0
22-Apr-2026 92.00 93.00 91.00 92.00 4,125,100 0
21-Apr-2026 93.00 94.00 92.00 93.00 2,542,600 0
20-Apr-2026 94.00 95.00 92.00 92.00 5,509,900 0
17-Apr-2026 96.00 96.00 92.00 93.00 9,542,700 0
16-Apr-2026 95.00 96.00 92.00 94.00 7,446,900 0
15-Apr-2026 90.00 95.00 89.00 93.00 22,555,100 0
14-Apr-2026 91.00 91.00 88.00 90.00 6,176,100 0
13-Apr-2026 89.00 90.00 88.00 89.00 4,689,800 0
10-Apr-2026 89.00 89.00 87.00 89.00 5,104,200 0
09-Apr-2026 89.00 89.00 85.00 89.00 11,998,700 0
08-Apr-2026 89.00 90.00 88.00 89.00 11,053,400 0
07-Apr-2026 88.00 91.00 86.00 88.00 12,949,600 0
06-Apr-2026 90.00 91.00 87.00 88.00 8,173,800 0
02-Apr-2026 93.00 94.00 89.00 90.00 10,117,400 0
01-Apr-2026 94.00 95.00 89.00 93.00 21,248,600 0
31-Mar-2026 111.00 111.00 94.00 94.00 102,119,100 0
30-Mar-2026 95.00 112.00 89.00 110.00 285,507,100 0
27-Mar-2026 84.00 85.00 82.00 85.00 606,500 0
26-Mar-2026 83.00 86.00 82.00 84.00 1,284,500 0
25-Mar-2026 83.00 94.00 83.00 83.00 2,747,100 0
17-Mar-2026 85.00 85.00 83.00 83.00 197,100 0
16-Mar-2026 85.00 85.00 81.00 84.00 2,657,400 0
13-Mar-2026 83.00 86.00 81.00 86.00 1,441,700 0
12-Mar-2026 86.00 87.00 83.00 85.00 2,006,300 0
11-Mar-2026 89.00 89.00 85.00 86.00 2,919,700 0
10-Mar-2026 93.00 93.00 85.00 90.00 3,638,600 0
09-Mar-2026 91.00 93.00 84.00 93.00 1,673,000 0
06-Mar-2026 94.00 96.00 89.00 94.00 1,533,400 0
05-Mar-2026 96.00 96.00 91.00 93.00 839,100 0
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