Efek Terdaftar

KIAN SANTANG MULIATAMA Tbk, PT

Security name
KIAN SANTANG MULIATAMA Tbk
Issuer
KIAN SANTANG MULIATAMA Tbk, PT
ISIN Code
ID1000199201
Short Code
RGAS
Type
Saham Biasa
Listing Date
08 November 2023
Stock Exchange
IDX
Status
Active
Nominal
40.00
Current Amount
334,200,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
ENERGY
Number of Securities
1,459,234,110 (Total)
As of 8 Jan 2026
22.90% Scripless = 334,234,110.000
Local Percentage
22.82%
Foreign Percentage
0.08%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 100 105 99 99 412,625 4,168,635,400 1,569
07 Jan 2025 98 104 97 103 514,365 5,258,442,900 1,553
08 Jan 2025 103 103 100 101 113,551 1,154,507,900 219
09 Jan 2025 102 104 99 103 323,338 3,321,469,700 639
10 Jan 2025 103 105 102 104 335,365 3,474,671,000 2,806
13 Jan 2025 104 104 100 102 99,220 1,010,303,100 229
14 Jan 2025 101 103 100 101 216,542 2,206,794,900 412
15 Jan 2025 101 105 101 103 223,875 2,313,246,000 844
16 Jan 2025 103 105 101 103 288,314 2,976,831,800 299
17 Jan 2025 103 103 101 102 186,191 1,899,089,200 214
20 Jan 2025 101 105 100 104 185,839 1,929,371,900 505
21 Jan 2025 103 108 102 107 223,019 2,359,221,400 784
22 Jan 2025 108 108 102 103 227,388 2,349,492,300 588
23 Jan 2025 104 105 96 104 203,229 2,091,393,200 1,188
24 Jan 2025 104 105 102 105 23,798 247,908,400 133
30 Jan 2025 104 106 103 105 185,501 1,947,633,100 1,485
31 Jan 2025 104 106 103 105 12,462 129,532,400 67
03 Feb 2025 105 106 103 105 199,744 2,085,096,400 390
04 Feb 2025 105 114 103 112 413,017 4,536,657,700 3,444
05 Feb 2025 112 117 109 117 314,666 3,592,077,800 2,153
06 Feb 2025 114 121 110 111 382,714 4,423,816,400 1,726
07 Feb 2025 111 111 106 109 97,779 1,053,907,500 293
10 Feb 2025 108 115 107 111 345,599 3,853,941,600 2,669
11 Feb 2025 111 112 110 110 34,977 386,535,900 289
12 Feb 2025 110 117 110 111 350,810 3,976,096,500 1,314
13 Feb 2025 112 120 111 119 255,431 2,995,154,100 3,017
14 Feb 2025 119 125 117 122 484,620 5,925,501,600 1,824
17 Feb 2025 122 122 120 120 72,466 875,724,500 546
18 Feb 2025 122 124 120 122 289,510 3,520,904,100 1,308
19 Feb 2025 122 132 120 124 444,275 5,631,583,200 1,598
20 Feb 2025 124 127 122 123 97,447 1,210,290,500 704
21 Feb 2025 124 130 123 130 342,196 4,347,280,400 1,362
24 Feb 2025 130 135 124 134 242,698 3,163,663,800 1,162
25 Feb 2025 134 136 128 130 228,887 3,024,249,700 1,014
26 Feb 2025 126 136 119 131 455,664 5,808,930,500 2,191
27 Feb 2025 130 134 125 129 199,969 2,568,852,300 626
28 Feb 2025 128 131 122 129 406,255 5,165,913,300 1,315
03 Mar 2025 129 139 127 136 347,009 4,670,574,000 2,327
04 Mar 2025 135 140 125 131 477,388 6,437,235,200 1,624
05 Mar 2025 131 135 128 131 253,294 3,337,986,300 1,515
06 Mar 2025 131 134 123 126 586,631 7,570,292,200 1,699
07 Mar 2025 126 127 120 120 237,804 2,914,037,700 837
10 Mar 2025 120 124 120 121 140,044 1,713,259,600 583
11 Mar 2025 119 128 118 127 404,933 5,017,752,900 1,143
12 Mar 2025 127 130 125 130 244,227 3,115,249,600 1,102
13 Mar 2025 129 132 127 129 112,570 1,462,460,300 455
14 Mar 2025 128 133 126 128 268,710 3,477,895,900 883
17 Mar 2025 128 132 125 125 252,480 3,216,207,700 687
18 Mar 2025 125 132 123 129 240,342 3,053,849,400 1,652
19 Mar 2025 129 132 127 127 275,668 3,556,076,800 515
20 Mar 2025 127 130 105 124 797,069 9,717,709,300 1,774
21 Mar 2025 122 128 112 128 632,975 7,729,984,000 1,530
24 Mar 2025 126 126 115 120 343,653 4,201,828,900 799
25 Mar 2025 119 121 106 106 297,503 3,318,783,200 1,258
26 Mar 2025 106 114 103 112 584,011 6,504,011,400 1,505
27 Mar 2025 111 114 108 111 99,396 1,105,599,000 313
08 Apr 2025 103 112 102 111 372,381 4,079,872,600 703
09 Apr 2025 111 115 106 106 307,451 3,419,596,000 666
10 Apr 2025 106 110 106 106 194,135 2,089,971,800 1,330
11 Apr 2025 106 113 100 111 317,795 3,484,385,000 816
14 Apr 2025 111 119 110 117 121,794 1,391,341,800 572
15 Apr 2025 117 124 110 114 394,770 4,660,452,000 900
16 Apr 2025 114 115 110 115 62,580 710,506,200 302
17 Apr 2025 114 120 112 115 508,254 5,912,874,500 1,024
21 Apr 2025 115 117 113 113 99,077 1,136,911,200 427
22 Apr 2025 113 116 112 113 311,030 3,549,903,200 1,872
23 Apr 2025 114 119 114 119 142,704 1,665,891,400 664
24 Apr 2025 119 122 117 119 362,109 4,322,553,500 931
25 Apr 2025 119 121 117 120 199,285 2,375,001,000 608
28 Apr 2025 122 126 119 123 471,647 5,785,332,400 1,955
29 Apr 2025 123 124 120 120 194,690 2,362,404,200 720
30 Apr 2025 120 120 114 114 134,165 1,549,300,300 912
02 May 2025 113 114 108 112 105,635 1,182,733,500 622
05 May 2025 112 114 110 112 48,082 539,779,300 317
06 May 2025 112 114 111 112 32,221 361,927,400 232
07 May 2025 113 113 111 111 31,019 347,004,100 234
08 May 2025 112 117 108 112 244,794 2,759,246,200 932
09 May 2025 113 113 110 113 71,921 806,987,500 413
14 May 2025 113 115 111 111 174,824 1,960,933,100 710
15 May 2025 112 112 110 111 91,621 1,016,129,800 397
16 May 2025 111 113 109 113 92,341 1,034,278,700 224
19 May 2025 113 114 112 114 138,380 1,569,112,800 414
20 May 2025 114 114 111 112 54,351 610,474,300 195
21 May 2025 111 117 111 117 125,555 1,439,760,400 532
22 May 2025 118 120 111 120 356,877 4,161,303,700 1,430
23 May 2025 120 120 118 119 44,662 530,644,300 317
26 May 2025 119 123 119 121 187,584 2,275,439,200 641
27 May 2025 121 127 120 127 251,008 3,113,592,900 996
28 May 2025 129 132 121 123 377,347 4,813,681,700 1,672
02 Jun 2025 123 123 117 119 216,537 2,582,767,100 391
03 Jun 2025 119 124 118 119 94,510 1,142,654,800 446
04 Jun 2025 119 127 118 126 234,215 2,890,682,800 1,358
05 Jun 2025 126 130 125 130 166,778 2,114,276,000 1,275
10 Jun 2025 130 136 128 133 329,149 4,346,058,100 1,053
11 Jun 2025 133 135 132 135 206,835 2,768,817,300 542
12 Jun 2025 135 135 132 132 159,038 2,109,617,900 523
13 Jun 2025 133 153 127 142 640,300 8,993,054,600 2,632
16 Jun 2025 142 145 133 140 267,253 3,762,862,700 1,726
17 Jun 2025 140 144 120 127 606,012 8,034,225,400 2,483
18 Jun 2025 125 134 124 130 273,237 3,529,306,300 1,323
19 Jun 2025 130 137 129 133 416,725 5,508,232,100 1,875
20 Jun 2025 133 138 131 137 130,054 1,761,524,300 1,209
23 Jun 2025 137 141 130 134 357,528 4,861,572,500 1,797
24 Jun 2025 134 143 131 135 421,099 5,790,478,700 1,830
25 Jun 2025 135 138 134 134 146,678 1,980,237,800 923
26 Jun 2025 134 135 114 114 569,053 6,806,622,000 3,066
30 Jun 2025 109 116 107 114 341,086 3,865,595,900 1,196
01 Jul 2025 114 115 113 113 130,058 1,484,335,500 677
02 Jul 2025 113 114 111 113 227,776 2,573,318,200 605
03 Jul 2025 113 115 113 115 114,203 1,301,502,200 1,254
04 Jul 2025 115 117 111 114 173,556 1,989,173,700 1,247
07 Jul 2025 114 120 112 120 369,539 4,336,569,800 2,119
08 Jul 2025 120 123 117 120 289,823 3,491,207,100 1,761
09 Jul 2025 120 122 118 122 130,616 1,574,143,900 525
10 Jul 2025 122 122 116 121 223,742 2,640,539,400 706
11 Jul 2025 121 121 117 117 67,571 799,270,600 187
15 Jul 2025 129 135 127 132 337,768 4,445,272,500 1,771
16 Jul 2025 132 134 125 129 469,901 6,061,268,600 1,214
17 Jul 2025 129 129 126 128 116,351 1,483,524,900 383
18 Jul 2025 128 132 127 131 186,857 2,417,080,900 558
21 Jul 2025 131 133 130 131 104,238 1,371,266,800 394
22 Jul 2025 132 133 130 132 91,555 1,201,820,400 339
23 Jul 2025 132 133 129 129 180,790 2,365,030,800 463
24 Jul 2025 129 134 122 131 373,775 4,860,565,400 758
25 Jul 2025 131 139 130 131 239,892 3,212,809,800 1,447
28 Jul 2025 132 133 112 115 944,701 11,085,012,500 5,797
29 Jul 2025 112 117 112 116 178,861 2,049,365,500 1,462
30 Jul 2025 116 119 109 110 619,000 7,033,773,900 2,879
31 Jul 2025 111 114 111 111 96,489 1,079,964,700 798
01 Aug 2025 113 114 111 111 77,736 871,590,800 519
04 Aug 2025 111 114 111 113 70,017 789,315,400 498
05 Aug 2025 113 114 112 113 73,440 825,497,900 540
06 Aug 2025 113 115 111 114 205,972 2,331,611,300 784
07 Aug 2025 113 116 111 111 242,004 2,745,108,500 1,045
08 Aug 2025 112 113 111 111 75,142 839,855,600 327
11 Aug 2025 111 114 111 112 58,337 657,690,800 746
12 Aug 2025 113 113 110 110 81,280 907,054,000 548
13 Aug 2025 111 113 110 113 86,422 965,131,900 479
14 Aug 2025 113 114 111 111 131,431 1,485,386,800 520
15 Aug 2025 112 113 111 111 95,767 1,071,271,300 377
19 Aug 2025 111 113 110 113 188,487 2,112,527,100 1,234
20 Aug 2025 113 116 111 114 389,611 4,442,779,600 1,350
21 Aug 2025 115 117 112 113 341,028 3,918,380,100 1,423
22 Aug 2025 113 116 113 115 103,786 1,184,945,000 551
25 Aug 2025 115 116 114 115 179,779 2,064,994,400 582
26 Aug 2025 115 115 114 114 63,729 732,027,400 349
27 Aug 2025 114 115 104 104 690,982 7,452,236,400 2,769
28 Aug 2025 104 107 104 107 168,946 1,794,985,500 994
29 Aug 2025 107 109 104 108 223,665 2,378,717,000 754
01 Sep 2025 106 120 103 120 1,416,741 16,127,209,300 4,184
02 Sep 2025 120 120 116 117 332,271 3,921,239,600 2,244
03 Sep 2025 117 120 115 118 301,411 3,514,199,100 927
04 Sep 2025 118 121 111 112 509,799 5,971,302,200 2,333
08 Sep 2025 112 113 110 110 98,472 1,089,977,500 715
09 Sep 2025 109 113 100 113 368,422 4,005,197,000 1,974
10 Sep 2025 113 118 111 115 595,947 6,865,618,800 1,998
11 Sep 2025 116 117 114 117 277,544 3,218,083,000 722
12 Sep 2025 115 115 101 105 1,966,761 20,500,200,900 11,760
15 Sep 2025 101 104 101 102 477,718 4,889,122,500 3,598
16 Sep 2025 103 103 101 101 263,334 2,671,604,600 2,080
17 Sep 2025 102 104 99 101 243,134 2,453,265,100 1,638
18 Sep 2025 102 105 100 105 475,790 4,890,543,000 1,926
19 Sep 2025 105 105 101 102 310,094 3,189,227,200 1,537
22 Sep 2025 103 108 100 108 756,246 7,937,718,600 3,314
23 Sep 2025 109 109 104 106 368,751 3,914,690,900 2,206
24 Sep 2025 108 108 105 106 270,785 2,888,415,900 1,559
25 Sep 2025 106 106 101 102 89,401 919,617,600 730
26 Sep 2025 102 103 101 102 100,268 1,021,984,300 448
29 Sep 2025 103 103 101 101 33,565 340,376,100 390
30 Dec 2025 103 103 101 101 20,587 209,624,700 177

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 22 May 2025 16 Jun 2025 Active
Proxy Voting   - 08 May 2024 04 Jun 2024 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online