PT Kian Santang Muliatama Tbk RGAS

IDX · Indonesia · Industrial Services

IDR 90.00-1.00 (-1.10%)

Market closed· Oct 2, 2026, 9:09 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 90.00	-1.10%	IDR 92.00	IDR 93.00	IDR 89.00	10.29M
2026-10-01	IDR 91.00	-1.09%	IDR 92.00	IDR 93.00	IDR 88.00	22.57M
2026-09-30	IDR 92.00	0.00%	IDR 93.00	IDR 95.00	IDR 90.00	20.96M
2026-09-29	IDR 92.00	+2.22%	IDR 91.00	IDR 93.00	IDR 84.00	19.63M
2026-09-28	IDR 90.00	-5.26%	IDR 95.00	IDR 95.00	IDR 89.00	30.04M
2026-09-25	IDR 95.00	-8.65%	IDR 104.00	IDR 105.00	IDR 90.00	39.32M
2026-09-24	IDR 104.00	-1.89%	IDR 107.00	IDR 108.00	IDR 103.00	19.22M
2026-09-23	IDR 106.00	+2.91%	IDR 102.00	IDR 108.00	IDR 102.00	37.75M
2026-09-22	IDR 103.00	-3.74%	IDR 108.00	IDR 108.00	IDR 102.00	25.72M
2026-09-21	IDR 107.00	0.00%	IDR 107.00	IDR 109.00	IDR 105.00	15.64M
2026-09-18	IDR 107.00	-2.73%	IDR 110.00	IDR 111.00	IDR 107.00	11.52M
2026-09-17	IDR 110.00	0.00%	IDR 110.00	IDR 112.00	IDR 107.00	16.76M
2026-09-16	IDR 110.00	+3.77%	IDR 106.00	IDR 118.00	IDR 105.00	60.16M
2026-09-15	IDR 106.00	-2.75%	IDR 109.00	IDR 110.00	IDR 104.00	18.54M
2026-09-14	IDR 109.00	-4.39%	IDR 114.00	IDR 114.00	IDR 106.00	15.54M
2026-09-11	IDR 114.00	+1.79%	IDR 112.00	IDR 115.00	IDR 106.00	36.43M
2026-09-10	IDR 112.00	-5.08%	IDR 118.00	IDR 118.00	IDR 111.00	52.36M
2026-09-09	IDR 118.00	0.00%	IDR 120.00	IDR 120.00	IDR 115.00	27.66M
2026-09-08	IDR 118.00	0.00%	IDR 119.00	IDR 121.00	IDR 116.00	46.44M
2026-09-07	IDR 118.00	-1.67%	IDR 120.00	IDR 121.00	IDR 117.00	34.06M
2026-09-04	IDR 120.00	+0.84%	IDR 120.00	IDR 123.00	IDR 117.00	54.65M
2026-09-03	IDR 119.00	-1.65%	IDR 121.00	IDR 124.00	IDR 113.00	114.49M
2026-09-02	IDR 121.00	-14.79%	IDR 142.00	IDR 149.00	IDR 121.00	685.11M
2026-09-01	IDR 142.00	-13.94%	IDR 141.00	IDR 153.00	IDR 141.00	385.33M
2026-08-31	IDR 165.00	-14.95%	IDR 179.00	IDR 208.00	IDR 165.00	337.19M
2026-08-28	IDR 194.00	-14.91%	IDR 194.00	IDR 194.00	IDR 194.00	31.94M
2026-08-27	IDR 228.00	-14.93%	IDR 280.00	IDR 280.00	IDR 228.00	107.66M
2026-08-26	IDR 268.00	+15.52%	IDR 236.00	IDR 270.00	IDR 198.00	1.73B
2026-08-24	IDR 232.00	+12.62%	IDR 210.00	IDR 236.00	IDR 210.00	723.82M
2026-08-21	IDR 206.00	+7.85%	IDR 202.00	IDR 212.00	IDR 193.00	198.79M
2026-08-20	IDR 191.00	+0.53%	IDR 191.00	IDR 191.00	IDR 191.00	3.69M
2026-08-19	IDR 190.00	0.00%	IDR 190.00	IDR 190.00	IDR 189.00	2.70M
2026-08-18	IDR 190.00	+0.53%	IDR 190.00	IDR 190.00	IDR 190.00	3.88M
2026-08-14	IDR 189.00	-0.53%	IDR 190.00	IDR 190.00	IDR 189.00	7.90M
2026-08-13	IDR 190.00	-3.55%	IDR 178.00	IDR 190.00	IDR 178.00	16.02M
2026-08-12	IDR 197.00	-9.63%	IDR 197.00	IDR 197.00	IDR 197.00	3.84M
2026-08-11	IDR 218.00	-9.92%	IDR 218.00	IDR 218.00	IDR 218.00	1.47M
2026-08-10	IDR 242.00	0.00%	IDR 242.00	IDR 242.00	IDR 242.00	0
2026-08-07	IDR 242.00	0.00%	IDR 242.00	IDR 242.00	IDR 242.00	0
2026-08-06	IDR 242.00	0.00%	IDR 242.00	IDR 242.00	IDR 242.00	0
2026-08-05	IDR 242.00	0.00%	IDR 242.00	IDR 242.00	IDR 242.00	0
2026-08-04	IDR 242.00	0.00%	IDR 242.00	IDR 242.00	IDR 242.00	0
2026-08-03	IDR 242.00	0.00%	IDR 242.00	IDR 242.00	IDR 242.00	0
2026-07-31	IDR 242.00	0.00%	IDR 242.00	IDR 242.00	IDR 242.00	0
2026-07-30	IDR 242.00	0.00%	IDR 242.00	IDR 242.00	IDR 242.00	0
2026-07-29	IDR 242.00	+10.00%	IDR 224.00	IDR 256.00	IDR 222.00	47.54M
2026-07-28	IDR 220.00	-0.90%	IDR 224.00	IDR 226.00	IDR 220.00	6.27M
2026-07-27	IDR 222.00	+2.78%	IDR 214.00	IDR 224.00	IDR 214.00	6.32M
2026-07-24	IDR 216.00	0.00%	IDR 214.00	IDR 228.00	IDR 214.00	15.35M
2026-07-23	IDR 216.00	+0.93%	IDR 216.00	IDR 222.00	IDR 212.00	5.28M
2026-07-22	IDR 214.00	0.00%	IDR 216.00	IDR 216.00	IDR 212.00	9.58M
2026-07-21	IDR 214.00	-0.93%	IDR 218.00	IDR 220.00	IDR 210.00	8.50M
2026-07-20	IDR 216.00	+0.93%	IDR 214.00	IDR 220.00	IDR 210.00	9.32M
2026-07-17	IDR 214.00	0.00%	IDR 214.00	IDR 214.00	IDR 202.00	11.74M
2026-07-16	IDR 214.00	0.00%	IDR 214.00	IDR 214.00	IDR 208.00	7.80M
2026-07-15	IDR 214.00	+1.90%	IDR 210.00	IDR 228.00	IDR 210.00	22.62M
2026-07-14	IDR 210.00	+0.96%	IDR 208.00	IDR 212.00	IDR 206.00	15.70M
2026-07-13	IDR 208.00	-0.95%	IDR 208.00	IDR 212.00	IDR 206.00	10.95M
2026-07-10	IDR 210.00	+2.94%	IDR 206.00	IDR 214.00	IDR 200.00	18.62M
2026-07-09	IDR 204.00	+0.99%	IDR 202.00	IDR 206.00	IDR 197.00	15.04M
2026-07-08	IDR 202.00	+1.00%	IDR 202.00	IDR 208.00	IDR 196.00	30.06M
2026-07-07	IDR 200.00	-5.66%	IDR 214.00	IDR 218.00	IDR 193.00	150.56M
2026-07-06	IDR 212.00	+12.77%	IDR 191.00	IDR 216.00	IDR 160.00	333.66M
2026-07-03	IDR 188.00	+11.24%	IDR 169.00	IDR 190.00	IDR 169.00	168.71M
2026-07-02	IDR 169.00	+9.74%	IDR 150.00	IDR 171.00	IDR 144.00	95.52M
2026-07-01	IDR 154.00	-14.92%	IDR 157.00	IDR 181.00	IDR 154.00	84.22M
2026-06-30	IDR 181.00	-14.62%	IDR 214.00	IDR 216.00	IDR 181.00	40.36M
2026-06-29	IDR 212.00	0.00%	IDR 212.00	IDR 212.00	IDR 212.00	0
2026-06-26	IDR 212.00	+4.95%	IDR 199.00	IDR 212.00	IDR 182.00	35.25M
2026-06-25	IDR 202.00	+16.76%	IDR 176.00	IDR 216.00	IDR 176.00	93.78M
2026-06-24	IDR 173.00	-4.42%	IDR 183.00	IDR 228.00	IDR 173.00	132.97M
2026-06-23	IDR 181.00	-1.63%	IDR 186.00	IDR 189.00	IDR 176.00	18.12M
2026-06-22	IDR 184.00	+11.52%	IDR 170.00	IDR 185.00	IDR 166.00	39.14M
2026-06-19	IDR 165.00	-1.20%	IDR 170.00	IDR 174.00	IDR 163.00	11.58M
2026-06-18	IDR 167.00	-10.22%	IDR 175.00	IDR 181.00	IDR 162.00	22.37M
2026-06-17	IDR 186.00	+14.11%	IDR 166.00	IDR 198.00	IDR 164.00	53.26M
2026-06-15	IDR 163.00	+9.40%	IDR 151.00	IDR 175.00	IDR 149.00	34.33M
2026-06-12	IDR 149.00	-0.67%	IDR 154.00	IDR 165.00	IDR 144.00	112.05M
2026-06-11	IDR 150.00	+7.14%	IDR 140.00	IDR 172.00	IDR 126.00	191.30M
2026-06-10	IDR 140.00	+30.84%	IDR 108.00	IDR 140.00	IDR 108.00	58.33M
2026-06-09	IDR 107.00	+5.94%	IDR 105.00	IDR 110.00	IDR 101.00	6.59M
2026-06-08	IDR 101.00	0.00%	IDR 93.00	IDR 114.00	IDR 90.00	21.98M
2026-06-05	IDR 101.00	0.00%	IDR 101.00	IDR 124.00	IDR 99.00	83.25M
2026-06-04	IDR 101.00	0.00%	IDR 101.00	IDR 104.00	IDR 98.00	5.17M
2026-06-03	IDR 101.00	-1.94%	IDR 104.00	IDR 104.00	IDR 98.00	7.53M
2026-06-02	IDR 103.00	0.00%	IDR 102.00	IDR 105.00	IDR 101.00	5.78M
2026-05-29	IDR 103.00	+3.00%	IDR 100.00	IDR 105.00	IDR 100.00	8.46M
2026-05-28	IDR 100.00	0.00%	IDR 100.00	IDR 100.00	IDR 100.00	0
2026-05-27	IDR 100.00	0.00%	IDR 100.00	IDR 100.00	IDR 100.00	0
2026-05-26	IDR 100.00	+3.09%	IDR 98.00	IDR 100.00	IDR 97.00	42.48M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 90.00	-1.10%	IDR 92.00	IDR 93.00	IDR 89.00	10.29M
2026-10-01	IDR 91.00	-1.09%	IDR 92.00	IDR 93.00	IDR 88.00	22.57M
2026-09-30	IDR 92.00	0.00%	IDR 93.00	IDR 95.00	IDR 90.00	20.96M
2026-09-29	IDR 92.00	+2.22%	IDR 91.00	IDR 93.00	IDR 84.00	19.63M
2026-09-28	IDR 90.00	-5.26%	IDR 95.00	IDR 95.00	IDR 89.00	30.04M
2026-09-25	IDR 95.00	-8.65%	IDR 104.00	IDR 105.00	IDR 90.00	39.32M
2026-09-24	IDR 104.00	-1.89%	IDR 107.00	IDR 108.00	IDR 103.00	19.22M
2026-09-23	IDR 106.00	+2.91%	IDR 102.00	IDR 108.00	IDR 102.00	37.75M
2026-09-22	IDR 103.00	-3.74%	IDR 108.00	IDR 108.00	IDR 102.00	25.72M
2026-09-21	IDR 107.00	0.00%	IDR 107.00	IDR 109.00	IDR 105.00	15.64M
2026-09-18	IDR 107.00	-2.73%	IDR 110.00	IDR 111.00	IDR 107.00	11.52M
2026-09-17	IDR 110.00	0.00%	IDR 110.00	IDR 112.00	IDR 107.00	16.76M
2026-09-16	IDR 110.00	+3.77%	IDR 106.00	IDR 118.00	IDR 105.00	60.16M
2026-09-15	IDR 106.00	-2.75%	IDR 109.00	IDR 110.00	IDR 104.00	18.54M
2026-09-14	IDR 109.00	-4.39%	IDR 114.00	IDR 114.00	IDR 106.00	15.54M
2026-09-11	IDR 114.00	+1.79%	IDR 112.00	IDR 115.00	IDR 106.00	36.43M
2026-09-10	IDR 112.00	-5.08%	IDR 118.00	IDR 118.00	IDR 111.00	52.36M
2026-09-09	IDR 118.00	0.00%	IDR 120.00	IDR 120.00	IDR 115.00	27.66M
2026-09-08	IDR 118.00	0.00%	IDR 119.00	IDR 121.00	IDR 116.00	46.44M
2026-09-07	IDR 118.00	-1.67%	IDR 120.00	IDR 121.00	IDR 117.00	34.06M
2026-09-04	IDR 120.00	+0.84%	IDR 120.00	IDR 123.00	IDR 117.00	54.65M
2026-09-03	IDR 119.00	-1.65%	IDR 121.00	IDR 124.00	IDR 113.00	114.49M
2026-09-02	IDR 121.00	-14.79%	IDR 142.00	IDR 149.00	IDR 121.00	685.11M
2026-09-01	IDR 142.00	-13.94%	IDR 141.00	IDR 153.00	IDR 141.00	385.33M
2026-08-31	IDR 165.00	-14.95%	IDR 179.00	IDR 208.00	IDR 165.00	337.19M
2026-08-28	IDR 194.00	-14.91%	IDR 194.00	IDR 194.00	IDR 194.00	31.94M
2026-08-27	IDR 228.00	-14.93%	IDR 280.00	IDR 280.00	IDR 228.00	107.66M
2026-08-26	IDR 268.00	+15.52%	IDR 236.00	IDR 270.00	IDR 198.00	1.73B
2026-08-24	IDR 232.00	+12.62%	IDR 210.00	IDR 236.00	IDR 210.00	723.82M
2026-08-21	IDR 206.00	+7.85%	IDR 202.00	IDR 212.00	IDR 193.00	198.79M
2026-08-20	IDR 191.00	+0.53%	IDR 191.00	IDR 191.00	IDR 191.00	3.69M
2026-08-19	IDR 190.00	0.00%	IDR 190.00	IDR 190.00	IDR 189.00	2.70M
2026-08-18	IDR 190.00	+0.53%	IDR 190.00	IDR 190.00	IDR 190.00	3.88M
2026-08-14	IDR 189.00	-0.53%	IDR 190.00	IDR 190.00	IDR 189.00	7.90M
2026-08-13	IDR 190.00	-3.55%	IDR 178.00	IDR 190.00	IDR 178.00	16.02M
2026-08-12	IDR 197.00	-9.63%	IDR 197.00	IDR 197.00	IDR 197.00	3.84M
2026-08-11	IDR 218.00	-9.92%	IDR 218.00	IDR 218.00	IDR 218.00	1.47M
2026-08-10	IDR 242.00	0.00%	IDR 242.00	IDR 242.00	IDR 242.00	0
2026-08-07	IDR 242.00	0.00%	IDR 242.00	IDR 242.00	IDR 242.00	0
2026-08-06	IDR 242.00	0.00%	IDR 242.00	IDR 242.00	IDR 242.00	0
2026-08-05	IDR 242.00	0.00%	IDR 242.00	IDR 242.00	IDR 242.00	0
2026-08-04	IDR 242.00	0.00%	IDR 242.00	IDR 242.00	IDR 242.00	0
2026-08-03	IDR 242.00	0.00%	IDR 242.00	IDR 242.00	IDR 242.00	0
2026-07-31	IDR 242.00	0.00%	IDR 242.00	IDR 242.00	IDR 242.00	0
2026-07-30	IDR 242.00	0.00%	IDR 242.00	IDR 242.00	IDR 242.00	0
2026-07-29	IDR 242.00	+10.00%	IDR 224.00	IDR 256.00	IDR 222.00	47.54M
2026-07-28	IDR 220.00	-0.90%	IDR 224.00	IDR 226.00	IDR 220.00	6.27M
2026-07-27	IDR 222.00	+2.78%	IDR 214.00	IDR 224.00	IDR 214.00	6.32M
2026-07-24	IDR 216.00	0.00%	IDR 214.00	IDR 228.00	IDR 214.00	15.35M
2026-07-23	IDR 216.00	+0.93%	IDR 216.00	IDR 222.00	IDR 212.00	5.28M
2026-07-22	IDR 214.00	0.00%	IDR 216.00	IDR 216.00	IDR 212.00	9.58M
2026-07-21	IDR 214.00	-0.93%	IDR 218.00	IDR 220.00	IDR 210.00	8.50M
2026-07-20	IDR 216.00	+0.93%	IDR 214.00	IDR 220.00	IDR 210.00	9.32M
2026-07-17	IDR 214.00	0.00%	IDR 214.00	IDR 214.00	IDR 202.00	11.74M
2026-07-16	IDR 214.00	0.00%	IDR 214.00	IDR 214.00	IDR 208.00	7.80M
2026-07-15	IDR 214.00	+1.90%	IDR 210.00	IDR 228.00	IDR 210.00	22.62M
2026-07-14	IDR 210.00	+0.96%	IDR 208.00	IDR 212.00	IDR 206.00	15.70M
2026-07-13	IDR 208.00	-0.95%	IDR 208.00	IDR 212.00	IDR 206.00	10.95M
2026-07-10	IDR 210.00	+2.94%	IDR 206.00	IDR 214.00	IDR 200.00	18.62M
2026-07-09	IDR 204.00	+0.99%	IDR 202.00	IDR 206.00	IDR 197.00	15.04M
2026-07-08	IDR 202.00	+1.00%	IDR 202.00	IDR 208.00	IDR 196.00	30.06M
2026-07-07	IDR 200.00	-5.66%	IDR 214.00	IDR 218.00	IDR 193.00	150.56M
2026-07-06	IDR 212.00	+12.77%	IDR 191.00	IDR 216.00	IDR 160.00	333.66M
2026-07-03	IDR 188.00	+11.24%	IDR 169.00	IDR 190.00	IDR 169.00	168.71M
2026-07-02	IDR 169.00	+9.74%	IDR 150.00	IDR 171.00	IDR 144.00	95.52M
2026-07-01	IDR 154.00	-14.92%	IDR 157.00	IDR 181.00	IDR 154.00	84.22M
2026-06-30	IDR 181.00	-14.62%	IDR 214.00	IDR 216.00	IDR 181.00	40.36M
2026-06-29	IDR 212.00	0.00%	IDR 212.00	IDR 212.00	IDR 212.00	0
2026-06-26	IDR 212.00	+4.95%	IDR 199.00	IDR 212.00	IDR 182.00	35.25M
2026-06-25	IDR 202.00	+16.76%	IDR 176.00	IDR 216.00	IDR 176.00	93.78M
2026-06-24	IDR 173.00	-4.42%	IDR 183.00	IDR 228.00	IDR 173.00	132.97M
2026-06-23	IDR 181.00	-1.63%	IDR 186.00	IDR 189.00	IDR 176.00	18.12M
2026-06-22	IDR 184.00	+11.52%	IDR 170.00	IDR 185.00	IDR 166.00	39.14M
2026-06-19	IDR 165.00	-1.20%	IDR 170.00	IDR 174.00	IDR 163.00	11.58M
2026-06-18	IDR 167.00	-10.22%	IDR 175.00	IDR 181.00	IDR 162.00	22.37M
2026-06-17	IDR 186.00	+14.11%	IDR 166.00	IDR 198.00	IDR 164.00	53.26M
2026-06-15	IDR 163.00	+9.40%	IDR 151.00	IDR 175.00	IDR 149.00	34.33M
2026-06-12	IDR 149.00	-0.67%	IDR 154.00	IDR 165.00	IDR 144.00	112.05M
2026-06-11	IDR 150.00	+7.14%	IDR 140.00	IDR 172.00	IDR 126.00	191.30M
2026-06-10	IDR 140.00	+30.84%	IDR 108.00	IDR 140.00	IDR 108.00	58.33M
2026-06-09	IDR 107.00	+5.94%	IDR 105.00	IDR 110.00	IDR 101.00	6.59M
2026-06-08	IDR 101.00	0.00%	IDR 93.00	IDR 114.00	IDR 90.00	21.98M
2026-06-05	IDR 101.00	0.00%	IDR 101.00	IDR 124.00	IDR 99.00	83.25M
2026-06-04	IDR 101.00	0.00%	IDR 101.00	IDR 104.00	IDR 98.00	5.17M
2026-06-03	IDR 101.00	-1.94%	IDR 104.00	IDR 104.00	IDR 98.00	7.53M
2026-06-02	IDR 103.00	0.00%	IDR 102.00	IDR 105.00	IDR 101.00	5.78M
2026-05-29	IDR 103.00	+3.00%	IDR 100.00	IDR 105.00	IDR 100.00	8.46M
2026-05-28	IDR 100.00	0.00%	IDR 100.00	IDR 100.00	IDR 100.00	0
2026-05-27	IDR 100.00	0.00%	IDR 100.00	IDR 100.00	IDR 100.00	0
2026-05-26	IDR 100.00	+3.09%	IDR 98.00	IDR 100.00	IDR 97.00	42.48M