Stock listing
IDX:RGAS PT Kian Santang Muliatama Tbk Saham
Follow PT Kian Santang Muliatama Tbk into a list and get an email when it puts out news.
Share price · IDX:RGAS
59.00 IDR -4.00 (-6.3%)
Close on Nov 3, 2026
- Day range
- 59.00 – 64.00 IDRNov 3, 2026
- Volume
- 8.59M sharesNov 3, 2026
- Market cap
- 86.09B IDRAt the close on Nov 3, 2026 · price × 1.46B shares outstanding
- 52-week range
- 57.00 – 280.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 15.23B IDRMedian day 17.35M shares · 8 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:RGAS · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 59.00 | -4.00 | -6.3% | 63.00 | 64.00 | 59.00 | 8,587,600 | |
| 63.00 | +2.00 | +3.3% | 60.00 | 63.00 | 57.00 | 14,744,200 | |
| 61.00 | -4.00 | -6.2% | 65.00 | 65.00 | 61.00 | 14,457,600 | |
| 65.00 | -1.00 | -1.5% | 66.00 | 80.00 | 63.00 | 66,485,000 | |
| 66.00 | -3.00 | -4.3% | 70.00 | 71.00 | 65.00 | 17,018,700 | |
| 69.00 | -4.00 | -5.5% | 72.00 | 75.00 | 69.00 | 13,449,400 | |
| 73.00 | -3.00 | -3.9% | 76.00 | 77.00 | 72.00 | 12,768,000 | |
| 76.00 | +3.00 | +4.1% | 73.00 | 76.00 | 73.00 | 15,764,800 | |
| 73.00 | -1.00 | -1.4% | 74.00 | 76.00 | 72.00 | 16,947,700 | |
| 74.00 | -3.00 | -3.9% | 75.00 | 77.00 | 72.00 | 13,998,100 | |
| 77.00 | +6.00 | +8.5% | 71.00 | 78.00 | 71.00 | 17,736,400 | |
| 71.00 | -4.00 | -5.3% | 75.00 | 75.00 | 70.00 | 16,104,900 | |
| 75.00 | -7.00 | -8.5% | 80.00 | 81.00 | 70.00 | 48,687,900 | |
| 82.00 | -4.00 | -4.7% | 87.00 | 87.00 | 81.00 | 25,126,600 | |
| 86.00 | 0.00 | 0.0% | 86.00 | 90.00 | 85.00 | 22,824,600 | |
| 86.00 | -2.00 | -2.3% | 88.00 | 88.00 | 85.00 | 15,114,000 | |
| 88.00 | -2.00 | -2.2% | 90.00 | 90.00 | 85.00 | 22,484,800 | |
| 90.00 | -1.00 | -1.1% | 92.00 | 92.00 | 89.00 | 15,220,000 | |
| 91.00 | 0.00 | 0.0% | 92.00 | 92.00 | 89.00 | 21,609,600 | |
| 91.00 | -3.00 | -3.2% | 94.00 | 94.00 | 91.00 | 15,681,600 | |
| 94.00 | +4.00 | +4.4% | 92.00 | 102.00 | 91.00 | 44,446,200 | |
| 90.00 | 0.00 | 0.0% | 90.00 | 93.00 | 89.00 | 17,345,200 | |
| 90.00 | -1.00 | -1.1% | 92.00 | 93.00 | 89.00 | 10,291,500 | |
| 91.00 | -1.00 | -1.1% | 92.00 | 93.00 | 88.00 | 22,566,400 | |
| 92.00 | 0.00 | 0.0% | 93.00 | 95.00 | 90.00 | 20,955,600 | |
| 92.00 | +2.00 | +2.2% | 91.00 | 93.00 | 84.00 | 19,626,900 | |
| 90.00 | -5.00 | -5.3% | 95.00 | 95.00 | 89.00 | 30,035,100 | |
| 95.00 | -9.00 | -8.7% | 104.00 | 105.00 | 90.00 | 39,323,400 | |
| 104.00 | -2.00 | -1.9% | 107.00 | 108.00 | 103.00 | 19,222,000 | |
| 106.00 | +3.00 | +2.9% | 102.00 | 108.00 | 102.00 | 37,750,200 | |
| 103.00 | -4.00 | -3.7% | 108.00 | 108.00 | 102.00 | 25,723,200 | |
| 107.00 | 0.00 | 0.0% | 107.00 | 109.00 | 105.00 | 15,636,900 | |
| 107.00 | -3.00 | -2.7% | 110.00 | 111.00 | 107.00 | 11,517,600 | |
| 110.00 | 0.00 | 0.0% | 110.00 | 112.00 | 107.00 | 16,764,000 | |
| 110.00 | +4.00 | +3.8% | 106.00 | 118.00 | 105.00 | 60,158,700 | |
| 106.00 | -3.00 | -2.8% | 109.00 | 110.00 | 104.00 | 18,536,600 | |
| 109.00 | -5.00 | -4.4% | 114.00 | 114.00 | 106.00 | 15,535,800 | |
| 114.00 | +2.00 | +1.8% | 112.00 | 115.00 | 106.00 | 36,426,100 | |
| 112.00 | -6.00 | -5.1% | 118.00 | 118.00 | 111.00 | 52,357,200 | |
| 118.00 | 0.00 | 0.0% | 120.00 | 120.00 | 115.00 | 27,657,000 | |
| 118.00 | 0.00 | 0.0% | 119.00 | 121.00 | 116.00 | 46,437,400 | |
| 118.00 | -2.00 | -1.7% | 120.00 | 121.00 | 117.00 | 34,058,900 | |
| 120.00 | +1.00 | +0.8% | 120.00 | 123.00 | 117.00 | 54,648,000 | |
| 119.00 | -2.00 | -1.7% | 121.00 | 124.00 | 113.00 | 114,491,200 | |
| 121.00 | -21.00 | -14.8% | 142.00 | 149.00 | 121.00 | 685,109,100 | |
| 142.00 | -23.00 | -13.9% | 141.00 | 153.00 | 141.00 | 385,331,200 | |
| 165.00 | -29.00 | -14.9% | 179.00 | 208.00 | 165.00 | 337,187,800 | |
| 194.00 | -34.00 | -14.9% | 194.00 | 194.00 | 194.00 | 31,944,100 | |
| 228.00 | -40.00 | -14.9% | 280.00 | 280.00 | 228.00 | 107,661,300 | |
| 268.00 | +36.00 | +15.5% | 236.00 | 270.00 | 198.00 | 1,728,083,000 | |
| 232.00 | 0.00 | 0.0% | 232.00 | 232.00 | 232.00 | 0 | |
| 232.00 | +26.00 | +12.6% | 210.00 | 236.00 | 210.00 | 723,820,900 | |
| 206.00 | +15.00 | +7.9% | 202.00 | 212.00 | 193.00 | 198,792,100 | |
| 191.00 | +1.00 | +0.5% | 191.00 | 191.00 | 191.00 | 3,690,500 | |
| 190.00 | 0.00 | 0.0% | 190.00 | 190.00 | 189.00 | 2,698,300 | |
| 190.00 | +1.00 | +0.5% | 190.00 | 190.00 | 190.00 | 3,881,700 | |
| 189.00 | 0.00 | 0.0% | 189.00 | 189.00 | 189.00 | 0 | |
| 189.00 | -1.00 | -0.5% | 190.00 | 190.00 | 189.00 | 7,899,800 | |
| 190.00 | -7.00 | -3.6% | 178.00 | 190.00 | 178.00 | 16,020,900 | |
| 197.00 | -21.00 | -9.6% | 197.00 | 197.00 | 197.00 | 3,838,700 | |
| 218.00 | -24.00 | -9.9% | 218.00 | 218.00 | 218.00 | 1,470,900 | |
| 242.00 | 0.00 | 0.0% | 242.00 | 242.00 | 242.00 | 0 | |
| 242.00 | 0.00 | 0.0% | 242.00 | 242.00 | 242.00 | 0 | |
| 242.00 | 0.00 | 0.0% | 242.00 | 242.00 | 242.00 | 0 | |
| 242.00 | 0.00 | 0.0% | 242.00 | 242.00 | 242.00 | 0 | |
| 242.00 | 0.00 | 0.0% | 242.00 | 242.00 | 242.00 | 0 | |
| 242.00 | 0.00 | 0.0% | 242.00 | 242.00 | 242.00 | 0 |
- Ticker
- IDX:RGAS
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Construction & engineering
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 91.00 (-3.2%) on Oct 7, 2026
Obtaining Working Capital Financing Facilities from PT Bank Syariah Indonesia (Persero) Tbk and Affiliated Collateral Guarantees
Oct 1, 2026
Closed 90.00 (-1.1%) on Oct 2, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Sep 25, 2026
Closed 90.00 (-5.3%) on Sep 28, 2026
Report of ownership or any changes in share ownership of public companies
Sep 3, 2026
Closed 120.00 (+0.8%) on Sep 4, 2026
Explanation on Request for Explanation of the Exchange
Aug 5, 2026
Closed 242.00 (0.0%) on Aug 6, 2026
Keterbukaan Informasi terkait Aksi Korporasi
May 22, 2026
Closed 97.00 (-1.0%) on May 25, 2026
Submission of Material Transaction/Changes in Main Business Activities
May 19, 2026
Closed 100.00 (+1.0%) on May 20, 2026
Public Expose Material Submission - Annual
May 13, 2026
Closed 98.00 (0.0%) on May 14, 2026
PT Kian Santang Muliatama Tbk on 6ix
- Sector
- Industrials
- Industry
- Construction & engineering
- News releases
- 9 in the last 12 months · 9 in all · newest Oct 7, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Kian Santang Muliatama Tbk.