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
1,459,223,106 (Total)
As of 9 Oct 2024
22.90% Scripless = 334,223,106.000
Local Percentage
22.79%
Foreign Percentage
0.11%

Graph

Price History

Date Open High Low Close Volume Value Freq
08 Nov 2023 0 150 120 125 5,581,268 72,548,302,600 60,348
09 Nov 2023 0 125 97 97 1,987,492 21,053,046,500 26,287
10 Nov 2023 0 105 91 98 1,053,215 10,407,626,700 11,495
13 Nov 2023 0 107 96 105 516,238 5,320,412,500 4,949
14 Nov 2023 0 114 106 110 1,484,782 16,391,511,400 10,080
15 Nov 2023 0 111 103 104 432,996 4,571,600,500 3,881
16 Nov 2023 0 108 99 99 338,929 3,470,280,200 2,880
17 Nov 2023 0 103 95 96 298,722 2,937,943,000 2,658
20 Nov 2023 0 102 88 99 459,906 4,535,358,900 8,731
21 Nov 2023 0 101 96 100 251,129 2,474,481,400 1,535
22 Nov 2023 0 109 99 106 698,694 7,332,216,100 4,079
24 Nov 2023 0 104 96 99 196,962 1,943,486,500 1,945
27 Nov 2023 0 100 90 97 160,959 1,573,615,600 1,193
28 Nov 2023 0 99 96 97 92,780 900,796,000 770
29 Nov 2023 0 99 96 96 85,693 831,998,500 727
30 Nov 2023 0 106 93 103 546,600 5,533,677,900 3,051
01 Dec 2023 0 105 101 103 121,711 1,252,419,300 963
04 Dec 2023 0 105 98 104 303,193 3,086,137,800 1,073
05 Dec 2023 0 105 100 104 153,208 1,569,441,800 1,034
06 Dec 2023 0 104 102 103 115,155 1,184,829,100 488
07 Dec 2023 0 104 100 104 194,811 1,992,504,500 636
08 Dec 2023 0 108 101 101 209,066 2,154,759,600 1,062
11 Dec 2023 0 102 98 98 150,993 1,500,253,100 818
12 Dec 2023 0 102 97 100 84,560 840,376,300 563
13 Dec 2023 0 103 99 102 82,595 843,370,500 503
14 Dec 2023 0 103 100 100 62,890 632,460,300 430
15 Dec 2023 0 102 99 100 23,995 239,797,900 234
18 Dec 2023 0 101 98 99 52,572 519,022,300 344
19 Dec 2023 0 100 95 98 178,801 1,735,217,900 536
20 Dec 2023 0 100 96 97 55,405 544,098,200 339
21 Dec 2023 0 99 96 97 27,308 264,346,800 338
22 Dec 2023 0 97 92 93 88,717 835,640,400 714
27 Dec 2023 0 96 83 90 68,712 630,967,500 745
28 Dec 2023 0 92 88 88 53,150 477,541,000 439
29 Dec 2023 0 92 88 92 59,005 529,225,200 510
02 Jan 2024 0 92 90 90 22,123 200,621,300 277
03 Jan 2024 0 92 74 89 16,165 145,869,900 289
04 Jan 2024 0 107 89 102 481,169 4,856,544,400 3,628
05 Jan 2024 0 105 93 97 108,440 1,044,844,700 1,236
08 Jan 2024 0 101 92 101 147,258 1,452,802,600 1,207
09 Jan 2024 0 102 97 102 98,073 983,129,400 841
10 Jan 2024 0 108 100 102 102,833 1,046,395,900 591
11 Jan 2024 0 109 99 103 113,381 1,149,385,600 557
12 Jan 2024 0 103 98 99 43,854 435,805,000 359
15 Jan 2024 0 100 96 99 120,062 1,185,729,700 384
16 Jan 2024 0 106 97 102 209,381 2,153,660,600 1,001
17 Jan 2024 0 106 100 100 195,627 1,995,939,200 818
18 Jan 2024 0 103 98 100 101,300 1,019,083,300 394
19 Jan 2024 0 106 98 99 291,794 2,983,678,400 1,551
22 Jan 2024 0 109 96 108 571,945 5,996,809,900 2,621
23 Jan 2024 0 109 102 106 175,465 1,842,290,500 1,515
24 Jan 2024 0 106 102 103 106,754 1,100,396,500 623
25 Jan 2024 0 118 101 114 1,431,444 16,003,975,800 14,523
26 Jan 2024 0 115 104 105 285,529 3,093,570,200 2,212
29 Jan 2024 0 113 102 107 204,085 2,201,288,500 2,381
30 Jan 2024 0 117 106 117 660,932 7,449,031,600 3,284
31 Jan 2024 0 119 112 119 556,389 6,466,228,000 2,844
01 Feb 2024 0 123 114 117 427,374 5,053,060,100 2,635
02 Feb 2024 0 118 113 113 102,016 1,171,430,100 850
05 Feb 2024 0 125 110 122 1,074,239 12,767,317,000 18,548
06 Feb 2024 0 126 115 116 848,671 10,224,527,300 9,712
07 Feb 2024 0 119 96 109 1,147,456 12,278,195,500 6,983
12 Feb 2024 0 115 106 112 392,956 4,386,160,300 1,656
13 Feb 2024 0 117 109 113 412,974 4,725,221,700 2,034
15 Feb 2024 0 124 111 123 1,062,236 12,711,707,900 3,575
16 Feb 2024 0 127 120 123 578,260 7,150,177,100 2,479
19 Feb 2024 0 124 116 120 324,489 3,882,717,600 1,131
20 Feb 2024 0 124 117 123 309,487 3,766,043,900 2,011
21 Feb 2024 0 126 119 120 151,912 1,862,135,700 1,000
22 Feb 2024 0 121 115 118 287,194 3,384,034,700 1,441
23 Feb 2024 0 121 115 116 306,719 3,617,802,400 1,214
26 Feb 2024 0 117 109 113 145,509 1,632,712,100 1,398
27 Feb 2024 0 113 96 96 520,477 5,284,633,100 3,240
28 Feb 2024 0 97 90 95 171,279 1,605,979,500 1,576
29 Feb 2024 0 98 92 95 98,330 935,495,600 939
01 Mar 2024 0 97 86 96 129,921 1,235,700,600 1,742
04 Mar 2024 0 96 64 95 117,250 1,112,791,400 646
05 Mar 2024 0 97 93 95 48,943 465,436,600 580
06 Mar 2024 0 99 87 91 155,983 1,483,601,800 1,314
07 Mar 2024 0 93 89 90 48,427 438,488,100 595
08 Mar 2024 0 91 76 89 20,922 187,005,500 232
13 Mar 2024 0 90 85 87 49,606 434,249,400 627
14 Mar 2024 0 89 85 88 28,238 243,066,200 371
15 Mar 2024 0 88 85 86 20,406 176,503,200 258
18 Mar 2024 0 87 80 85 26,285 222,346,900 354
19 Mar 2024 0 85 81 81 52,741 433,981,100 561
20 Mar 2024 0 82 73 79 26,272 210,644,200 422
21 Mar 2024 0 80 74 74 96,899 735,021,600 741
22 Mar 2024 0 76 68 73 26,580 193,742,300 315
25 Mar 2024 0 84 72 74 145,532 1,134,352,000 1,744
26 Mar 2024 0 80 72 73 42,494 311,998,700 554
27 Mar 2024 0 92 73 73 23,122 170,176,400 305
28 Mar 2024 0 80 68 70 34,849 243,938,800 545
01 Apr 2024 0 70 57 62 126,190 782,259,900 970
02 Apr 2024 0 69 50 62 40,511 246,882,500 404
03 Apr 2024 0 69 60 66 58,538 372,539,000 579
04 Apr 2024 0 70 64 65 37,370 242,886,000 725
05 Apr 2024 0 71 64 66 20,527 135,509,700 287
16 Apr 2024 0 73 62 65 18,052 114,809,500 292
17 Apr 2024 0 71 62 64 7,595 48,289,300 194
18 Apr 2024 0 69 61 64 15,016 93,890,400 217
19 Apr 2024 0 65 62 64 27,073 170,458,400 191
22 Apr 2024 0 76 63 73 619,077 4,407,799,200 2,765
23 Apr 2024 0 90 69 87 2,182,664 17,794,079,400 6,759
24 Apr 2024 0 92 83 87 624,434 5,520,342,500 4,236
25 Apr 2024 0 90 82 87 230,114 1,994,045,400 1,261
26 Apr 2024 0 89 83 86 226,390 1,940,616,000 539
29 Apr 2024 0 88 83 85 73,962 632,246,000 534
30 Apr 2024 0 87 85 85 61,352 524,405,100 346
02 May 2024 0 87 77 79 85,291 699,288,900 659
03 May 2024 0 86 79 83 99,329 826,065,600 553
06 May 2024 0 91 82 88 251,381 2,220,078,200 1,380
07 May 2024 0 95 80 95 429,788 3,919,496,900 1,181
08 May 2024 0 98 93 94 172,411 1,640,284,800 1,243
13 May 2024 0 98 90 91 198,006 1,857,490,200 919
14 May 2024 0 103 89 102 194,825 1,885,182,700 692
15 May 2024 0 109 95 107 1,206,316 12,431,598,900 4,636
16 May 2024 0 107 95 99 273,004 2,699,925,800 2,294
17 May 2024 0 99 95 97 43,992 425,600,500 333
20 May 2024 0 99 96 97 43,165 420,505,000 358
21 May 2024 0 98 90 96 95,137 903,106,300 534
22 May 2024 0 97 93 94 113,538 1,074,007,000 368
27 May 2024 0 95 91 94 64,085 598,637,800 445
28 May 2024 0 95 92 93 16,026 149,242,100 157
29 May 2024 0 96 91 92 75,502 707,487,600 377
30 May 2024 0 97 90 95 126,073 1,188,341,500 861
31 May 2024 0 95 93 94 18,680 175,383,200 175
03 Jun 2024 0 100 92 100 172,937 1,663,962,300 799
04 Jun 2024 0 105 96 96 298,682 3,026,385,200 2,014
05 Jun 2024 0 104 96 97 215,370 2,154,086,900 1,264
06 Jun 2024 0 103 98 102 247,370 2,499,752,800 1,516
07 Jun 2024 0 103 98 98 185,788 1,841,868,200 917
10 Jun 2024 0 98 95 95 64,146 615,335,800 386
11 Jun 2024 0 99 94 98 52,903 512,263,200 340
12 Jun 2024 0 100 95 96 71,565 694,581,500 320
13 Jun 2024 0 96 94 94 28,630 271,385,000 292
14 Jun 2024 0 95 90 94 61,174 562,418,000 268
19 Jun 2024 0 93 90 90 48,686 440,656,100 237
20 Jun 2024 0 94 88 89 64,641 587,699,200 326
21 Jun 2024 0 93 87 90 72,095 647,440,700 312
24 Jun 2024 0 92 89 90 55,539 500,904,300 427
25 Jun 2024 0 94 89 92 76,564 701,124,700 575
26 Jun 2024 0 98 90 95 160,581 1,523,004,900 1,351
27 Jun 2024 0 97 93 94 37,056 350,671,500 344
28 Jun 2024 0 96 91 94 75,344 707,547,700 349
01 Jul 2024 0 94 91 92 12,848 118,574,600 132
02 Jul 2024 0 93 91 91 60,363 551,791,000 289
03 Jul 2024 0 92 90 92 15,015 137,405,000 140
04 Jul 2024 0 98 91 96 178,434 1,705,540,200 1,136
05 Jul 2024 0 97 92 92 80,878 762,595,700 360
08 Jul 2024 0 93 91 92 42,725 393,795,100 171
09 Jul 2024 0 97 91 95 444,091 4,204,822,400 2,796
10 Jul 2024 0 104 95 97 472,105 4,719,547,600 2,380
11 Jul 2024 0 100 94 96 183,924 1,790,095,400 796
12 Jul 2024 0 97 94 96 66,472 630,741,200 336
15 Jul 2024 0 99 91 92 156,854 1,496,500,300 619
16 Jul 2024 0 93 91 93 40,916 376,675,000 927
17 Jul 2024 0 94 87 87 237,201 2,136,776,800 1,076
19 Jul 2024 0 90 87 88 68,010 603,012,400 260
22 Jul 2024 0 92 88 91 119,859 1,083,514,200 662
23 Jul 2024 0 92 91 92 31,089 284,611,800 260
24 Jul 2024 0 93 91 92 86,218 792,521,200 689
25 Jul 2024 0 93 91 92 20,194 185,255,800 125
26 Jul 2024 0 93 87 89 171,539 1,548,798,200 712
29 Jul 2024 0 90 87 87 46,944 412,816,700 301
30 Jul 2024 0 91 87 89 107,290 954,248,400 586
31 Jul 2024 0 89 87 87 13,034 113,904,500 181
01 Aug 2024 0 89 87 87 84,685 744,760,300 182
02 Aug 2024 0 88 87 87 16,748 145,917,200 119
05 Aug 2024 0 94 86 89 147,425 1,306,345,300 1,140
06 Aug 2024 0 91 88 91 92,643 833,991,000 425
07 Aug 2024 0 97 90 96 376,444 3,556,021,900 3,856
08 Aug 2024 0 98 92 93 187,119 1,774,694,700 1,235
09 Aug 2024 0 94 91 92 39,937 368,080,900 201
12 Aug 2024 92 93 90 92 56,034 509,885,600 193
13 Aug 2024 91 92 90 90 25,894 234,702,500 184
14 Aug 2024 91 92 90 92 64,016 583,533,700 276
15 Aug 2024 92 92 89 92 44,830 407,344,300 153
16 Aug 2024 92 92 89 90 84,649 762,477,400 219
19 Aug 2024 90 91 89 90 18,923 170,006,100 263
20 Aug 2024 90 91 89 90 55,437 496,643,700 201
21 Aug 2024 91 91 89 89 18,882 168,745,700 79
22 Aug 2024 89 94 89 93 205,356 1,886,300,200 1,653
26 Aug 2024 92 93 91 91 12,979 118,509,200 107
27 Aug 2024 91 94 90 91 60,284 553,983,600 201
28 Aug 2024 91 92 90 90 40,383 366,426,100 106
29 Aug 2024 91 91 89 90 43,358 389,980,900 128
26 Sep 2024 89 89 87 87 59,369 520,110,400 231
27 Sep 2024 87 91 82 90 141,053 1,224,562,700 477
30 Sep 2024 90 90 89 90 20,568 183,622,900 93
01 Oct 2024 88 90 88 89 57,975 515,590,400 79
02 Oct 2024 88 90 87 90 97,785 863,996,500 108
03 Oct 2024 90 90 88 89 4,525 40,171,800 56
04 Oct 2024 89 92 89 89 156,915 1,421,404,700 469
07 Oct 2024 89 89 88 88 8,221 72,436,400 77
08 Oct 2024 88 92 87 90 165,580 1,490,290,200 364
09 Oct 2024 89 92 89 91 59,638 541,256,100 151

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 08 May 2024 04 Jun 2024 Active