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%
Price History
Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
2023110808 Nov 2023 |
0 |
150 |
120 |
125 |
5,581,268 |
72,548,302,600 |
60,348 |
2023110909 Nov 2023 |
0 |
125 |
97 |
97 |
1,987,492 |
21,053,046,500 |
26,287 |
2023111010 Nov 2023 |
0 |
105 |
91 |
98 |
1,053,215 |
10,407,626,700 |
11,495 |
2023111313 Nov 2023 |
0 |
107 |
96 |
105 |
516,238 |
5,320,412,500 |
4,949 |
2023111414 Nov 2023 |
0 |
114 |
106 |
110 |
1,484,782 |
16,391,511,400 |
10,080 |
2023111515 Nov 2023 |
0 |
111 |
103 |
104 |
432,996 |
4,571,600,500 |
3,881 |
2023111616 Nov 2023 |
0 |
108 |
99 |
99 |
338,929 |
3,470,280,200 |
2,880 |
2023111717 Nov 2023 |
0 |
103 |
95 |
96 |
298,722 |
2,937,943,000 |
2,658 |
2023112020 Nov 2023 |
0 |
102 |
88 |
99 |
459,906 |
4,535,358,900 |
8,731 |
2023112121 Nov 2023 |
0 |
101 |
96 |
100 |
251,129 |
2,474,481,400 |
1,535 |
2023112222 Nov 2023 |
0 |
109 |
99 |
106 |
698,694 |
7,332,216,100 |
4,079 |
2023112424 Nov 2023 |
0 |
104 |
96 |
99 |
196,962 |
1,943,486,500 |
1,945 |
2023112727 Nov 2023 |
0 |
100 |
90 |
97 |
160,959 |
1,573,615,600 |
1,193 |
2023112828 Nov 2023 |
0 |
99 |
96 |
97 |
92,780 |
900,796,000 |
770 |
2023112929 Nov 2023 |
0 |
99 |
96 |
96 |
85,693 |
831,998,500 |
727 |
2023113030 Nov 2023 |
0 |
106 |
93 |
103 |
546,600 |
5,533,677,900 |
3,051 |
2023120101 Dec 2023 |
0 |
105 |
101 |
103 |
121,711 |
1,252,419,300 |
963 |
2023120404 Dec 2023 |
0 |
105 |
98 |
104 |
303,193 |
3,086,137,800 |
1,073 |
2023120505 Dec 2023 |
0 |
105 |
100 |
104 |
153,208 |
1,569,441,800 |
1,034 |
2023120606 Dec 2023 |
0 |
104 |
102 |
103 |
115,155 |
1,184,829,100 |
488 |
2023120707 Dec 2023 |
0 |
104 |
100 |
104 |
194,811 |
1,992,504,500 |
636 |
2023120808 Dec 2023 |
0 |
108 |
101 |
101 |
209,066 |
2,154,759,600 |
1,062 |
2023121111 Dec 2023 |
0 |
102 |
98 |
98 |
150,993 |
1,500,253,100 |
818 |
2023121212 Dec 2023 |
0 |
102 |
97 |
100 |
84,560 |
840,376,300 |
563 |
2023121313 Dec 2023 |
0 |
103 |
99 |
102 |
82,595 |
843,370,500 |
503 |
2023121414 Dec 2023 |
0 |
103 |
100 |
100 |
62,890 |
632,460,300 |
430 |
2023121515 Dec 2023 |
0 |
102 |
99 |
100 |
23,995 |
239,797,900 |
234 |
2023121818 Dec 2023 |
0 |
101 |
98 |
99 |
52,572 |
519,022,300 |
344 |
2023121919 Dec 2023 |
0 |
100 |
95 |
98 |
178,801 |
1,735,217,900 |
536 |
2023122020 Dec 2023 |
0 |
100 |
96 |
97 |
55,405 |
544,098,200 |
339 |
2023122121 Dec 2023 |
0 |
99 |
96 |
97 |
27,308 |
264,346,800 |
338 |
2023122222 Dec 2023 |
0 |
97 |
92 |
93 |
88,717 |
835,640,400 |
714 |
2023122727 Dec 2023 |
0 |
96 |
83 |
90 |
68,712 |
630,967,500 |
745 |
2023122828 Dec 2023 |
0 |
92 |
88 |
88 |
53,150 |
477,541,000 |
439 |
2023122929 Dec 2023 |
0 |
92 |
88 |
92 |
59,005 |
529,225,200 |
510 |
2024010202 Jan 2024 |
0 |
92 |
90 |
90 |
22,123 |
200,621,300 |
277 |
2024010303 Jan 2024 |
0 |
92 |
74 |
89 |
16,165 |
145,869,900 |
289 |
2024010404 Jan 2024 |
0 |
107 |
89 |
102 |
481,169 |
4,856,544,400 |
3,628 |
2024010505 Jan 2024 |
0 |
105 |
93 |
97 |
108,440 |
1,044,844,700 |
1,236 |
2024010808 Jan 2024 |
0 |
101 |
92 |
101 |
147,258 |
1,452,802,600 |
1,207 |
2024010909 Jan 2024 |
0 |
102 |
97 |
102 |
98,073 |
983,129,400 |
841 |
2024011010 Jan 2024 |
0 |
108 |
100 |
102 |
102,833 |
1,046,395,900 |
591 |
2024011111 Jan 2024 |
0 |
109 |
99 |
103 |
113,381 |
1,149,385,600 |
557 |
2024011212 Jan 2024 |
0 |
103 |
98 |
99 |
43,854 |
435,805,000 |
359 |
2024011515 Jan 2024 |
0 |
100 |
96 |
99 |
120,062 |
1,185,729,700 |
384 |
2024011616 Jan 2024 |
0 |
106 |
97 |
102 |
209,381 |
2,153,660,600 |
1,001 |
2024011717 Jan 2024 |
0 |
106 |
100 |
100 |
195,627 |
1,995,939,200 |
818 |
2024011818 Jan 2024 |
0 |
103 |
98 |
100 |
101,300 |
1,019,083,300 |
394 |
2024011919 Jan 2024 |
0 |
106 |
98 |
99 |
291,794 |
2,983,678,400 |
1,551 |
2024012222 Jan 2024 |
0 |
109 |
96 |
108 |
571,945 |
5,996,809,900 |
2,621 |
2024012323 Jan 2024 |
0 |
109 |
102 |
106 |
175,465 |
1,842,290,500 |
1,515 |
2024012424 Jan 2024 |
0 |
106 |
102 |
103 |
106,754 |
1,100,396,500 |
623 |
2024012525 Jan 2024 |
0 |
118 |
101 |
114 |
1,431,444 |
16,003,975,800 |
14,523 |
2024012626 Jan 2024 |
0 |
115 |
104 |
105 |
285,529 |
3,093,570,200 |
2,212 |
2024012929 Jan 2024 |
0 |
113 |
102 |
107 |
204,085 |
2,201,288,500 |
2,381 |
2024013030 Jan 2024 |
0 |
117 |
106 |
117 |
660,932 |
7,449,031,600 |
3,284 |
2024013131 Jan 2024 |
0 |
119 |
112 |
119 |
556,389 |
6,466,228,000 |
2,844 |
2024020101 Feb 2024 |
0 |
123 |
114 |
117 |
427,374 |
5,053,060,100 |
2,635 |
2024020202 Feb 2024 |
0 |
118 |
113 |
113 |
102,016 |
1,171,430,100 |
850 |
2024020505 Feb 2024 |
0 |
125 |
110 |
122 |
1,074,239 |
12,767,317,000 |
18,548 |
2024020606 Feb 2024 |
0 |
126 |
115 |
116 |
848,671 |
10,224,527,300 |
9,712 |
2024020707 Feb 2024 |
0 |
119 |
96 |
109 |
1,147,456 |
12,278,195,500 |
6,983 |
2024021212 Feb 2024 |
0 |
115 |
106 |
112 |
392,956 |
4,386,160,300 |
1,656 |
2024021313 Feb 2024 |
0 |
117 |
109 |
113 |
412,974 |
4,725,221,700 |
2,034 |
2024021515 Feb 2024 |
0 |
124 |
111 |
123 |
1,062,236 |
12,711,707,900 |
3,575 |
2024021616 Feb 2024 |
0 |
127 |
120 |
123 |
578,260 |
7,150,177,100 |
2,479 |
2024021919 Feb 2024 |
0 |
124 |
116 |
120 |
324,489 |
3,882,717,600 |
1,131 |
2024022020 Feb 2024 |
0 |
124 |
117 |
123 |
309,487 |
3,766,043,900 |
2,011 |
2024022121 Feb 2024 |
0 |
126 |
119 |
120 |
151,912 |
1,862,135,700 |
1,000 |
2024022222 Feb 2024 |
0 |
121 |
115 |
118 |
287,194 |
3,384,034,700 |
1,441 |
2024022323 Feb 2024 |
0 |
121 |
115 |
116 |
306,719 |
3,617,802,400 |
1,214 |
2024022626 Feb 2024 |
0 |
117 |
109 |
113 |
145,509 |
1,632,712,100 |
1,398 |
2024022727 Feb 2024 |
0 |
113 |
96 |
96 |
520,477 |
5,284,633,100 |
3,240 |
2024022828 Feb 2024 |
0 |
97 |
90 |
95 |
171,279 |
1,605,979,500 |
1,576 |
2024022929 Feb 2024 |
0 |
98 |
92 |
95 |
98,330 |
935,495,600 |
939 |
2024030101 Mar 2024 |
0 |
97 |
86 |
96 |
129,921 |
1,235,700,600 |
1,742 |
2024030404 Mar 2024 |
0 |
96 |
64 |
95 |
117,250 |
1,112,791,400 |
646 |
2024030505 Mar 2024 |
0 |
97 |
93 |
95 |
48,943 |
465,436,600 |
580 |
2024030606 Mar 2024 |
0 |
99 |
87 |
91 |
155,983 |
1,483,601,800 |
1,314 |
2024030707 Mar 2024 |
0 |
93 |
89 |
90 |
48,427 |
438,488,100 |
595 |
2024030808 Mar 2024 |
0 |
91 |
76 |
89 |
20,922 |
187,005,500 |
232 |
2024031313 Mar 2024 |
0 |
90 |
85 |
87 |
49,606 |
434,249,400 |
627 |
2024031414 Mar 2024 |
0 |
89 |
85 |
88 |
28,238 |
243,066,200 |
371 |
2024031515 Mar 2024 |
0 |
88 |
85 |
86 |
20,406 |
176,503,200 |
258 |
2024031818 Mar 2024 |
0 |
87 |
80 |
85 |
26,285 |
222,346,900 |
354 |
2024031919 Mar 2024 |
0 |
85 |
81 |
81 |
52,741 |
433,981,100 |
561 |
2024032020 Mar 2024 |
0 |
82 |
73 |
79 |
26,272 |
210,644,200 |
422 |
2024032121 Mar 2024 |
0 |
80 |
74 |
74 |
96,899 |
735,021,600 |
741 |
2024032222 Mar 2024 |
0 |
76 |
68 |
73 |
26,580 |
193,742,300 |
315 |
2024032525 Mar 2024 |
0 |
84 |
72 |
74 |
145,532 |
1,134,352,000 |
1,744 |
2024032626 Mar 2024 |
0 |
80 |
72 |
73 |
42,494 |
311,998,700 |
554 |
2024032727 Mar 2024 |
0 |
92 |
73 |
73 |
23,122 |
170,176,400 |
305 |
2024032828 Mar 2024 |
0 |
80 |
68 |
70 |
34,849 |
243,938,800 |
545 |
2024040101 Apr 2024 |
0 |
70 |
57 |
62 |
126,190 |
782,259,900 |
970 |
2024040202 Apr 2024 |
0 |
69 |
50 |
62 |
40,511 |
246,882,500 |
404 |
2024040303 Apr 2024 |
0 |
69 |
60 |
66 |
58,538 |
372,539,000 |
579 |
2024040404 Apr 2024 |
0 |
70 |
64 |
65 |
37,370 |
242,886,000 |
725 |
2024040505 Apr 2024 |
0 |
71 |
64 |
66 |
20,527 |
135,509,700 |
287 |
2024041616 Apr 2024 |
0 |
73 |
62 |
65 |
18,052 |
114,809,500 |
292 |
2024041717 Apr 2024 |
0 |
71 |
62 |
64 |
7,595 |
48,289,300 |
194 |
2024041818 Apr 2024 |
0 |
69 |
61 |
64 |
15,016 |
93,890,400 |
217 |
2024041919 Apr 2024 |
0 |
65 |
62 |
64 |
27,073 |
170,458,400 |
191 |
2024042222 Apr 2024 |
0 |
76 |
63 |
73 |
619,077 |
4,407,799,200 |
2,765 |
2024042323 Apr 2024 |
0 |
90 |
69 |
87 |
2,182,664 |
17,794,079,400 |
6,759 |
2024042424 Apr 2024 |
0 |
92 |
83 |
87 |
624,434 |
5,520,342,500 |
4,236 |
2024042525 Apr 2024 |
0 |
90 |
82 |
87 |
230,114 |
1,994,045,400 |
1,261 |
2024042626 Apr 2024 |
0 |
89 |
83 |
86 |
226,390 |
1,940,616,000 |
539 |
2024042929 Apr 2024 |
0 |
88 |
83 |
85 |
73,962 |
632,246,000 |
534 |
2024043030 Apr 2024 |
0 |
87 |
85 |
85 |
61,352 |
524,405,100 |
346 |
2024050202 May 2024 |
0 |
87 |
77 |
79 |
85,291 |
699,288,900 |
659 |
2024050303 May 2024 |
0 |
86 |
79 |
83 |
99,329 |
826,065,600 |
553 |
2024050606 May 2024 |
0 |
91 |
82 |
88 |
251,381 |
2,220,078,200 |
1,380 |
2024050707 May 2024 |
0 |
95 |
80 |
95 |
429,788 |
3,919,496,900 |
1,181 |
2024050808 May 2024 |
0 |
98 |
93 |
94 |
172,411 |
1,640,284,800 |
1,243 |
2024051313 May 2024 |
0 |
98 |
90 |
91 |
198,006 |
1,857,490,200 |
919 |
2024051414 May 2024 |
0 |
103 |
89 |
102 |
194,825 |
1,885,182,700 |
692 |
2024051515 May 2024 |
0 |
109 |
95 |
107 |
1,206,316 |
12,431,598,900 |
4,636 |
2024051616 May 2024 |
0 |
107 |
95 |
99 |
273,004 |
2,699,925,800 |
2,294 |
2024051717 May 2024 |
0 |
99 |
95 |
97 |
43,992 |
425,600,500 |
333 |
2024052020 May 2024 |
0 |
99 |
96 |
97 |
43,165 |
420,505,000 |
358 |
2024052121 May 2024 |
0 |
98 |
90 |
96 |
95,137 |
903,106,300 |
534 |
2024052222 May 2024 |
0 |
97 |
93 |
94 |
113,538 |
1,074,007,000 |
368 |
2024052727 May 2024 |
0 |
95 |
91 |
94 |
64,085 |
598,637,800 |
445 |
2024052828 May 2024 |
0 |
95 |
92 |
93 |
16,026 |
149,242,100 |
157 |
2024052929 May 2024 |
0 |
96 |
91 |
92 |
75,502 |
707,487,600 |
377 |
2024053030 May 2024 |
0 |
97 |
90 |
95 |
126,073 |
1,188,341,500 |
861 |
2024053131 May 2024 |
0 |
95 |
93 |
94 |
18,680 |
175,383,200 |
175 |
2024060303 Jun 2024 |
0 |
100 |
92 |
100 |
172,937 |
1,663,962,300 |
799 |
2024060404 Jun 2024 |
0 |
105 |
96 |
96 |
298,682 |
3,026,385,200 |
2,014 |
2024060505 Jun 2024 |
0 |
104 |
96 |
97 |
215,370 |
2,154,086,900 |
1,264 |
2024060606 Jun 2024 |
0 |
103 |
98 |
102 |
247,370 |
2,499,752,800 |
1,516 |
2024060707 Jun 2024 |
0 |
103 |
98 |
98 |
185,788 |
1,841,868,200 |
917 |
2024061010 Jun 2024 |
0 |
98 |
95 |
95 |
64,146 |
615,335,800 |
386 |
2024061111 Jun 2024 |
0 |
99 |
94 |
98 |
52,903 |
512,263,200 |
340 |
2024061212 Jun 2024 |
0 |
100 |
95 |
96 |
71,565 |
694,581,500 |
320 |
2024061313 Jun 2024 |
0 |
96 |
94 |
94 |
28,630 |
271,385,000 |
292 |
2024061414 Jun 2024 |
0 |
95 |
90 |
94 |
61,174 |
562,418,000 |
268 |
2024061919 Jun 2024 |
0 |
93 |
90 |
90 |
48,686 |
440,656,100 |
237 |
2024062020 Jun 2024 |
0 |
94 |
88 |
89 |
64,641 |
587,699,200 |
326 |
2024062121 Jun 2024 |
0 |
93 |
87 |
90 |
72,095 |
647,440,700 |
312 |
2024062424 Jun 2024 |
0 |
92 |
89 |
90 |
55,539 |
500,904,300 |
427 |
2024062525 Jun 2024 |
0 |
94 |
89 |
92 |
76,564 |
701,124,700 |
575 |
2024062626 Jun 2024 |
0 |
98 |
90 |
95 |
160,581 |
1,523,004,900 |
1,351 |
2024062727 Jun 2024 |
0 |
97 |
93 |
94 |
37,056 |
350,671,500 |
344 |
2024062828 Jun 2024 |
0 |
96 |
91 |
94 |
75,344 |
707,547,700 |
349 |
2024070101 Jul 2024 |
0 |
94 |
91 |
92 |
12,848 |
118,574,600 |
132 |
2024070202 Jul 2024 |
0 |
93 |
91 |
91 |
60,363 |
551,791,000 |
289 |
2024070303 Jul 2024 |
0 |
92 |
90 |
92 |
15,015 |
137,405,000 |
140 |
2024070404 Jul 2024 |
0 |
98 |
91 |
96 |
178,434 |
1,705,540,200 |
1,136 |
2024070505 Jul 2024 |
0 |
97 |
92 |
92 |
80,878 |
762,595,700 |
360 |
2024070808 Jul 2024 |
0 |
93 |
91 |
92 |
42,725 |
393,795,100 |
171 |
2024070909 Jul 2024 |
0 |
97 |
91 |
95 |
444,091 |
4,204,822,400 |
2,796 |
2024071010 Jul 2024 |
0 |
104 |
95 |
97 |
472,105 |
4,719,547,600 |
2,380 |
2024071111 Jul 2024 |
0 |
100 |
94 |
96 |
183,924 |
1,790,095,400 |
796 |
2024071212 Jul 2024 |
0 |
97 |
94 |
96 |
66,472 |
630,741,200 |
336 |
2024071515 Jul 2024 |
0 |
99 |
91 |
92 |
156,854 |
1,496,500,300 |
619 |
2024071616 Jul 2024 |
0 |
93 |
91 |
93 |
40,916 |
376,675,000 |
927 |
2024071717 Jul 2024 |
0 |
94 |
87 |
87 |
237,201 |
2,136,776,800 |
1,076 |
2024071919 Jul 2024 |
0 |
90 |
87 |
88 |
68,010 |
603,012,400 |
260 |
2024072222 Jul 2024 |
0 |
92 |
88 |
91 |
119,859 |
1,083,514,200 |
662 |
2024072323 Jul 2024 |
0 |
92 |
91 |
92 |
31,089 |
284,611,800 |
260 |
2024072424 Jul 2024 |
0 |
93 |
91 |
92 |
86,218 |
792,521,200 |
689 |
2024072525 Jul 2024 |
0 |
93 |
91 |
92 |
20,194 |
185,255,800 |
125 |
2024072626 Jul 2024 |
0 |
93 |
87 |
89 |
171,539 |
1,548,798,200 |
712 |
2024072929 Jul 2024 |
0 |
90 |
87 |
87 |
46,944 |
412,816,700 |
301 |
2024073030 Jul 2024 |
0 |
91 |
87 |
89 |
107,290 |
954,248,400 |
586 |
2024073131 Jul 2024 |
0 |
89 |
87 |
87 |
13,034 |
113,904,500 |
181 |
2024080101 Aug 2024 |
0 |
89 |
87 |
87 |
84,685 |
744,760,300 |
182 |
2024080202 Aug 2024 |
0 |
88 |
87 |
87 |
16,748 |
145,917,200 |
119 |
2024080505 Aug 2024 |
0 |
94 |
86 |
89 |
147,425 |
1,306,345,300 |
1,140 |
2024080606 Aug 2024 |
0 |
91 |
88 |
91 |
92,643 |
833,991,000 |
425 |
2024080707 Aug 2024 |
0 |
97 |
90 |
96 |
376,444 |
3,556,021,900 |
3,856 |
2024080808 Aug 2024 |
0 |
98 |
92 |
93 |
187,119 |
1,774,694,700 |
1,235 |
2024080909 Aug 2024 |
0 |
94 |
91 |
92 |
39,937 |
368,080,900 |
201 |
2024081212 Aug 2024 |
92 |
93 |
90 |
92 |
56,034 |
509,885,600 |
193 |
2024081313 Aug 2024 |
91 |
92 |
90 |
90 |
25,894 |
234,702,500 |
184 |
2024081414 Aug 2024 |
91 |
92 |
90 |
92 |
64,016 |
583,533,700 |
276 |
2024081515 Aug 2024 |
92 |
92 |
89 |
92 |
44,830 |
407,344,300 |
153 |
2024081616 Aug 2024 |
92 |
92 |
89 |
90 |
84,649 |
762,477,400 |
219 |
2024081919 Aug 2024 |
90 |
91 |
89 |
90 |
18,923 |
170,006,100 |
263 |
2024082020 Aug 2024 |
90 |
91 |
89 |
90 |
55,437 |
496,643,700 |
201 |
2024082121 Aug 2024 |
91 |
91 |
89 |
89 |
18,882 |
168,745,700 |
79 |
2024082222 Aug 2024 |
89 |
94 |
89 |
93 |
205,356 |
1,886,300,200 |
1,653 |
2024082626 Aug 2024 |
92 |
93 |
91 |
91 |
12,979 |
118,509,200 |
107 |
2024082727 Aug 2024 |
91 |
94 |
90 |
91 |
60,284 |
553,983,600 |
201 |
2024082828 Aug 2024 |
91 |
92 |
90 |
90 |
40,383 |
366,426,100 |
106 |
2024082929 Aug 2024 |
91 |
91 |
89 |
90 |
43,358 |
389,980,900 |
128 |
2024092626 Sep 2024 |
89 |
89 |
87 |
87 |
59,369 |
520,110,400 |
231 |
2024092727 Sep 2024 |
87 |
91 |
82 |
90 |
141,053 |
1,224,562,700 |
477 |
2024093030 Sep 2024 |
90 |
90 |
89 |
90 |
20,568 |
183,622,900 |
93 |
2024100101 Oct 2024 |
88 |
90 |
88 |
89 |
57,975 |
515,590,400 |
79 |
2024100202 Oct 2024 |
88 |
90 |
87 |
90 |
97,785 |
863,996,500 |
108 |
2024100303 Oct 2024 |
90 |
90 |
88 |
89 |
4,525 |
40,171,800 |
56 |
2024100404 Oct 2024 |
89 |
92 |
89 |
89 |
156,915 |
1,421,404,700 |
469 |
2024100707 Oct 2024 |
89 |
89 |
88 |
88 |
8,221 |
72,436,400 |
77 |
2024100808 Oct 2024 |
88 |
92 |
87 |
90 |
165,580 |
1,490,290,200 |
364 |
2024100909 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 |
|
- |
2024050808 May 2024 |
2024060404 Jun 2024 |
Active |