IDX · RGAS · stock
PT Kian Santang Muliatama Tbk (RGAS) stock price history
Every IDX trading session of PT Kian Santang Muliatama Tbk from Nov 8, 2023 to Nov 13, 2026: 717 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RGAS adjusted close, 2023 to 2026
- IDR 268.00
- All time high, 2026
- IDR 280.00
- 52 week high, IDR 55.00 low
- 717
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
RGAS key facts
- PT Kian Santang Muliatama Tbk (RGAS) closed at IDR 65.00 on Nov 13, 2026 on IDX.
- RGAS's all time high close is IDR 268.00, set on Aug 26, 2026; its all time low close is IDR 57.00 on Nov 4, 2026.
- RGAS's 52 week range is IDR 55.00 to IDR 280.00.
- RGAS returned -34.3% over the year to Nov 13, 2026.
- Since Nov 8, 2023 RGAS returned -47%, -19.2% a year compounded.
- RGAS's deepest drawdown was -78.7% from Aug 26, 2026 to Nov 4, 2026.
- DataCedar holds 717 daily sessions of RGAS history from Nov 8, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RGAS price chart, 2023 to 2026
RGAS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -24.4% |
| 3 months | -65.8% |
| 6 months | -33.0% |
| Year to date | -34.9% |
| 1 year | -34.3% |
| 3 years | -37.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 8, 2023 | -47.4% |
| Compound annual growth, 3.0 years | -19.2% |
RGAS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 268.00 on Aug 26, 2026
- All time low close
- IDR 57.00 on Nov 4, 2026
- 52 week high
- IDR 280.00 on Aug 27, 2026
- 52 week low
- IDR 55.00 on Nov 4, 2026
- Deepest drawdown
- -78.7% from Aug 26, 2026 to Nov 4, 2026, not yet recovered
- Best single session
- +30.8% on Jun 10, 2026
- Worst single session
- -22.4% on Nov 9, 2023
- Volatility, 1 year annualised
- 85.6%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2025, +6%
- Worst calendar year
- 2024, +3%
RGAS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Nov 8, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 99.92 | IDR 280.00 | IDR 55.00 | IDR 65.00 | -34.9% | 8.4B | 208 |
| 2025 | IDR 93.99 | IDR 151.37 | IDR 90.03 | IDR 99.92 | +6.3% | 5.5B | 236 |
| 2024 | IDR 89.04 | IDR 125.64 | IDR 49.47 | IDR 93.99 | +3.3% | 4.2B | 237 |
| 2023 | IDR 122.68 | IDR 148.40 | IDR 82.11 | IDR 91.02 | n/a | 1.6B | 36 |
RGAS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 65.00 | +6.6% |
| October 2026 | IDR 61.00 | -33.7% |
| September 2026 | IDR 92.00 | -44.2% |
| August 2026 | IDR 165.00 | -31.8% |
| July 2026 | IDR 242.00 | +33.7% |
| June 2026 | IDR 181.00 | +77.6% |
| May 2026 | IDR 101.90 | +14.4% |
| April 2026 | IDR 89.04 | -4.3% |
| March 2026 | IDR 93.00 | +2.2% |
| February 2026 | IDR 91.02 | -4.2% |
| January 2026 | IDR 94.97 | -5.0% |
| December 2025 | IDR 99.92 | +2.0% |
About the RGAS data
Daily bars. 717 sessions from Nov 8, 2023 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 8, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3ARGAS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
RGAS share price history
