Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Jakarta - Delayed Quote IDR

PT Perusahaan Gas Negara Tbk (PGAS.JK)

Compare
1,555.00
+5.00
+(0.32%)
At close: March 27 at 4:12:33 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Mar 27, 20251,555.001,570.001,545.001,555.001,555.0019,119,500
Mar 26, 20251,505.001,580.001,505.001,550.001,550.0047,414,500
Mar 25, 20251,545.001,545.001,500.001,500.001,500.0032,498,000
Mar 24, 20251,540.001,565.001,510.001,525.001,525.0024,988,100
Mar 21, 20251,535.001,550.001,505.001,540.001,540.00182,221,200
Mar 20, 20251,500.001,555.001,500.001,540.001,540.0043,586,500
Mar 19, 20251,510.001,525.001,490.001,500.001,500.0022,820,400
Mar 18, 20251,540.001,540.001,460.001,510.001,510.0041,412,500
Mar 17, 20251,570.001,570.001,515.001,525.001,525.0039,754,100
Mar 14, 20251,565.001,565.001,530.001,535.001,535.0035,398,200
Mar 13, 20251,520.001,585.001,515.001,555.001,555.0063,285,800
Mar 12, 20251,465.001,520.001,465.001,510.001,510.0045,179,100
Mar 11, 20251,480.001,485.001,445.001,450.001,450.0044,526,500
Mar 10, 20251,530.001,530.001,480.001,485.001,485.0043,077,600
Mar 7, 20251,510.001,525.001,500.001,510.001,510.0011,712,400
Mar 6, 20251,525.001,540.001,505.001,505.001,505.0050,714,000
Mar 5, 20251,520.001,565.001,505.001,520.001,520.0032,786,900
Mar 4, 20251,520.001,535.001,505.001,520.001,520.0027,451,200
Mar 3, 20251,500.001,535.001,495.001,520.001,520.0034,176,400
Feb 28, 20251,520.001,550.001,480.001,505.001,505.0043,721,600
Feb 27, 20251,595.001,615.001,505.001,530.001,530.0073,543,200
Feb 26, 20251,645.001,660.001,585.001,615.001,615.0021,624,900
Feb 25, 20251,680.001,680.001,615.001,635.001,635.0019,998,400
Feb 24, 20251,655.001,710.001,640.001,665.001,665.0011,261,400
Feb 21, 20251,685.001,685.001,645.001,660.001,660.0014,786,000
Feb 20, 20251,685.001,700.001,675.001,685.001,685.0013,862,000
Feb 19, 20251,710.001,710.001,670.001,685.001,685.0020,119,600
Feb 18, 20251,685.001,715.001,685.001,700.001,700.0028,874,000
Feb 17, 20251,650.001,690.001,635.001,685.001,685.0022,340,400
Feb 14, 20251,630.001,660.001,625.001,645.001,645.0023,390,200
Feb 13, 20251,640.001,655.001,605.001,625.001,625.0041,667,900
Feb 12, 20251,640.001,650.001,620.001,640.001,640.0020,008,400
Feb 11, 20251,605.001,655.001,605.001,630.001,630.0043,807,400
Feb 10, 20251,575.001,620.001,560.001,595.001,595.0023,764,300
Feb 7, 20251,565.001,595.001,530.001,575.001,575.0019,952,200
Feb 6, 20251,635.001,640.001,565.001,565.001,565.0022,370,800
Feb 5, 20251,630.001,635.001,605.001,630.001,630.0033,165,300
Feb 4, 20251,600.001,620.001,580.001,585.001,585.009,938,300
Feb 3, 20251,600.001,605.001,560.001,590.001,590.0021,401,500
Jan 31, 20251,635.001,635.001,595.001,600.001,600.0030,190,500
Jan 30, 20251,650.001,650.001,610.001,630.001,630.0015,516,700
Jan 24, 20251,655.001,670.001,630.001,650.001,650.0025,240,000
Jan 23, 20251,610.001,660.001,595.001,650.001,650.0036,992,500
Jan 22, 20251,620.001,625.001,580.001,585.001,585.0019,929,500
Jan 21, 20251,620.001,630.001,600.001,610.001,610.0013,780,400
Jan 20, 20251,625.001,650.001,595.001,610.001,610.0027,396,800
Jan 17, 20251,655.001,660.001,620.001,630.001,630.0024,404,700
Jan 16, 20251,670.001,675.001,640.001,645.001,645.0023,295,200
Jan 15, 20251,655.001,675.001,650.001,655.001,655.0019,889,800
Jan 14, 20251,720.001,720.001,655.001,655.001,655.0038,453,400
Jan 13, 20251,705.001,725.001,690.001,715.001,715.0040,585,600
Jan 10, 20251,675.001,710.001,675.001,705.001,705.0038,298,100
Jan 9, 20251,665.001,690.001,650.001,675.001,675.0029,178,300
Jan 8, 20251,640.001,680.001,640.001,665.001,665.0025,784,000
Jan 7, 20251,720.001,720.001,635.001,645.001,645.0066,967,600
Jan 6, 20251,595.001,725.001,595.001,715.001,715.00159,352,500
Jan 3, 20251,610.001,620.001,595.001,595.001,595.0018,495,500
Jan 2, 20251,610.001,610.001,590.001,610.001,610.0018,989,200
Dec 30, 20241,600.001,610.001,580.001,590.001,590.0022,306,500
Dec 27, 20241,555.001,600.001,555.001,590.001,590.0020,144,800
Dec 24, 20241,565.001,570.001,540.001,545.001,545.0012,557,200
Dec 23, 20241,555.001,575.001,540.001,560.001,560.0018,652,900
Dec 20, 20241,535.001,570.001,535.001,550.001,550.0030,614,300
Dec 19, 20241,550.001,565.001,515.001,535.001,535.0024,710,900
Dec 18, 20241,525.001,565.001,525.001,550.001,550.0023,509,500
Dec 17, 20241,585.001,590.001,515.001,525.001,525.0029,877,000
Dec 16, 20241,605.001,605.001,565.001,575.001,575.0017,185,900
Dec 13, 20241,620.001,625.001,590.001,605.001,605.0023,107,900
Dec 12, 20241,610.001,630.001,605.001,615.001,615.0029,522,000
Dec 11, 20241,590.001,625.001,585.001,605.001,605.0059,048,300
Dec 10, 20241,660.001,660.001,590.001,590.001,590.0048,882,900
Dec 9, 20241,625.001,665.001,625.001,665.001,665.0062,431,500
Dec 6, 20241,575.001,635.001,565.001,625.001,625.0058,566,300
Dec 5, 20241,585.001,590.001,560.001,570.001,570.0024,072,400
Dec 4, 20241,585.001,595.001,565.001,595.001,595.0050,400,300
Dec 3, 20241,570.001,585.001,545.001,585.001,585.0048,698,500
Dec 2, 20241,540.001,570.001,525.001,570.001,570.0052,765,000
Nov 29, 20241,550.001,555.001,515.001,520.001,520.0021,351,100
Nov 28, 20241,545.001,550.001,525.001,540.001,540.0015,009,700
Nov 26, 20241,570.001,575.001,535.001,535.001,535.0027,779,100
Nov 25, 20241,505.001,575.001,500.001,570.001,570.0084,402,100
Nov 22, 20241,510.001,515.001,490.001,495.001,495.0017,575,800
Nov 21, 20241,500.001,510.001,495.001,495.001,495.0013,457,900
Nov 20, 20241,505.001,510.001,485.001,490.001,490.008,252,700
Nov 19, 20241,475.001,505.001,470.001,505.001,505.0013,026,100
Nov 18, 20241,490.001,495.001,460.001,465.001,465.0012,951,400
Nov 15, 20241,480.001,500.001,480.001,485.001,485.009,712,600
Nov 14, 20241,505.001,510.001,480.001,480.001,480.0022,082,800
Nov 13, 20241,525.001,525.001,505.001,505.001,505.0011,183,900
Nov 12, 20241,495.001,530.001,490.001,525.001,525.0030,609,800
Nov 11, 20241,530.001,530.001,470.001,495.001,495.0047,646,800
Nov 8, 20241,570.001,570.001,520.001,530.001,530.0030,071,700
Nov 7, 20241,515.001,575.001,515.001,560.001,560.0081,339,500
Nov 6, 20241,515.001,530.001,505.001,515.001,515.0024,517,100
Nov 5, 20241,510.001,525.001,505.001,515.001,515.0013,911,300
Nov 4, 20241,530.001,530.001,500.001,510.001,510.0029,052,300
Nov 1, 20241,565.001,570.001,530.001,530.001,530.0029,992,000
Oct 31, 20241,510.001,565.001,505.001,565.001,565.0088,125,000
Oct 30, 20241,495.001,515.001,475.001,505.001,505.0026,041,500
Oct 29, 20241,505.001,510.001,485.001,495.001,495.0018,544,400
Oct 28, 20241,490.001,510.001,490.001,500.001,500.0020,382,900
Oct 25, 20241,530.001,535.001,500.001,500.001,500.0032,979,100
Oct 24, 20241,555.001,555.001,530.001,530.001,530.0025,520,800
Oct 23, 20241,550.001,570.001,540.001,550.001,550.0057,763,200
Oct 22, 20241,550.001,560.001,535.001,545.001,545.0033,481,100
Oct 21, 20241,525.001,555.001,515.001,545.001,545.0049,300,700
Oct 18, 20241,535.001,535.001,510.001,525.001,525.0033,027,000
Oct 17, 20241,550.001,555.001,525.001,535.001,535.0055,425,900
Oct 16, 20241,530.001,545.001,505.001,545.001,545.0063,614,300
Oct 15, 20241,545.001,550.001,525.001,530.001,530.0036,778,700
Oct 14, 20241,530.001,555.001,515.001,545.001,545.0083,492,600
Oct 11, 20241,510.001,540.001,505.001,520.001,520.0050,007,400
Oct 10, 20241,510.001,510.001,490.001,505.001,505.0033,954,900
Oct 9, 20241,510.001,515.001,490.001,505.001,505.0029,862,500
Oct 8, 20241,505.001,510.001,485.001,505.001,505.0060,413,800
Oct 7, 20241,515.001,535.001,500.001,505.001,505.0067,435,900
Oct 4, 20241,465.001,515.001,460.001,500.001,500.00126,456,400
Oct 3, 20241,445.001,465.001,440.001,460.001,460.0037,875,200
Oct 2, 20241,450.001,470.001,430.001,440.001,440.0068,416,800
Oct 1, 20241,440.001,455.001,435.001,450.001,450.0036,017,600
Sep 30, 20241,475.001,485.001,435.001,435.001,435.0073,179,900
Sep 27, 20241,480.001,485.001,465.001,470.001,470.0036,651,900
Sep 26, 20241,475.001,480.001,465.001,480.001,480.0028,541,500
Sep 25, 20241,490.001,500.001,460.001,470.001,470.0048,215,700
Sep 24, 20241,500.001,500.001,480.001,485.001,485.0047,845,800
Sep 23, 20241,490.001,500.001,475.001,490.001,490.0035,961,900
Sep 20, 20241,475.001,490.001,435.001,490.001,490.00115,453,800
Sep 19, 20241,495.001,500.001,470.001,480.001,480.0077,043,300
Sep 18, 20241,500.001,505.001,495.001,500.001,500.0028,006,500
Sep 17, 20241,495.001,505.001,485.001,495.001,495.0029,029,600
Sep 13, 20241,505.001,510.001,480.001,495.001,495.0044,835,200
Sep 12, 20241,485.001,510.001,475.001,495.001,495.0045,904,300
Sep 11, 20241,480.001,495.001,475.001,485.001,485.0039,112,500
Sep 10, 20241,510.001,515.001,470.001,475.001,475.00108,187,600
Sep 9, 20241,515.001,525.001,505.001,510.001,510.0043,776,100
Sep 6, 20241,515.001,535.001,510.001,515.001,515.0054,463,200
Sep 5, 20241,530.001,545.001,525.001,530.001,530.0028,644,900
Sep 4, 20241,545.001,550.001,525.001,525.001,525.0032,173,900
Sep 3, 20241,545.001,570.001,545.001,555.001,555.0034,002,800
Sep 2, 20241,540.001,560.001,535.001,545.001,545.0054,339,300
Aug 30, 20241,550.001,560.001,525.001,540.001,540.0051,704,200
Aug 29, 20241,580.001,585.001,545.001,550.001,550.0056,221,600
Aug 28, 20241,585.001,585.001,560.001,575.001,575.0050,373,900
Aug 27, 20241,655.001,655.001,570.001,580.001,580.00245,090,600
Aug 26, 20241,695.001,700.001,665.001,680.001,680.0032,651,400
Aug 23, 20241,635.001,690.001,630.001,690.001,690.0091,590,300
Aug 22, 20241,615.001,640.001,590.001,630.001,630.0041,605,500
Aug 21, 20241,635.001,635.001,605.001,615.001,615.0038,132,800
Aug 20, 20241,645.001,650.001,610.001,635.001,635.0046,639,900
Aug 19, 20241,600.001,665.001,600.001,635.001,635.0077,167,200
Aug 16, 20241,615.001,620.001,600.001,600.001,600.0014,691,700
Aug 15, 20241,620.001,620.001,595.001,605.001,605.0023,738,300
Aug 14, 20241,600.001,620.001,595.001,620.001,620.0026,875,400
Aug 13, 20241,595.001,610.001,565.001,590.001,590.0051,526,600
Aug 12, 20241,575.001,590.001,560.001,585.001,585.0019,668,500
Aug 9, 20241,575.001,595.001,545.001,570.001,570.0029,247,700
Aug 8, 20241,550.001,580.001,550.001,565.001,565.0024,638,200
Aug 7, 20241,530.001,560.001,530.001,555.001,555.0035,799,000
Aug 6, 20241,530.001,555.001,515.001,535.001,535.0034,932,500
Aug 5, 20241,585.001,585.001,505.001,530.001,530.0073,254,900
Aug 2, 20241,585.001,610.001,585.001,585.001,585.0021,969,200
Aug 1, 20241,600.001,605.001,590.001,590.001,590.0014,582,700
Jul 31, 20241,615.001,615.001,590.001,600.001,600.0020,831,400
Jul 30, 20241,605.001,610.001,585.001,605.001,605.0023,602,800
Jul 29, 20241,590.001,605.001,585.001,605.001,605.0026,796,400
Jul 26, 20241,565.001,595.001,565.001,580.001,580.0023,660,700
Jul 25, 20241,585.001,600.001,550.001,555.001,555.0043,484,500
Jul 24, 20241,595.001,600.001,575.001,585.001,585.0019,525,300
Jul 23, 20241,605.001,620.001,595.001,595.001,595.0016,005,600
Jul 22, 20241,605.001,620.001,595.001,615.001,615.0013,980,300
Jul 19, 20241,620.001,630.001,580.001,595.001,595.0022,147,100
Jul 18, 20241,620.001,625.001,610.001,615.001,615.0016,959,100
Jul 17, 20241,630.001,630.001,615.001,620.001,620.0026,276,100
Jul 16, 20241,580.001,635.001,580.001,610.001,610.0055,415,500
Jul 15, 20241,585.001,595.001,560.001,580.001,580.0017,056,600
Jul 12, 20241,565.001,585.001,560.001,580.001,580.0030,054,600
Jul 11, 20241,530.001,565.001,525.001,560.001,560.0054,170,100
Jul 10, 20241,525.001,545.001,505.001,520.001,520.0091,788,900
Jul 9, 20241,605.001,610.001,510.001,515.001,515.00141,698,200
Jul 8, 20241,600.001,630.001,600.001,625.001,625.0027,908,600
Jul 5, 20241,600.001,620.001,600.001,610.001,610.0030,695,500
Jul 4, 20241,610.001,620.001,590.001,600.001,600.0039,504,900
Jul 3, 20241,590.001,615.001,575.001,600.001,600.0068,227,300
Jul 2, 20241,545.001,590.001,535.001,590.001,590.0084,257,900
Jul 1, 20241,540.001,550.001,510.001,545.001,545.0026,923,500
Jun 28, 20241,535.001,560.001,530.001,540.001,540.0028,690,500
Jun 27, 20241,545.001,550.001,530.001,540.001,540.0022,925,000
Jun 26, 20241,555.001,560.001,520.001,545.001,545.0022,730,900
Jun 25, 20241,535.001,555.001,530.001,555.001,555.0036,860,400
Jun 24, 20241,505.001,540.001,495.001,530.001,530.0053,635,200
Jun 21, 20241,435.001,525.001,425.001,505.001,505.00108,675,300
Jun 20, 20241,410.001,450.001,410.001,430.001,430.0032,866,900
Jun 19, 20241,430.001,435.001,395.001,410.001,410.0019,440,800
Jun 14, 20241,450.001,460.001,405.001,420.001,420.0053,300,600
Jun 13, 20241,410.001,450.001,410.001,440.001,440.0047,466,200
Jun 12, 20241,435.001,440.001,395.001,400.001,400.0053,998,900
Jun 11, 20241,440.001,460.001,435.001,435.001,435.0065,956,400
Jun 10, 2024 148.31 Dividend
Jun 10, 20241,470.001,470.001,430.001,435.001,435.0083,519,000
Jun 7, 20241,605.001,615.001,585.001,590.001,441.6971,486,800
Jun 6, 20241,590.001,605.001,585.001,605.001,455.2946,979,000
Jun 5, 20241,620.001,625.001,575.001,585.001,437.1661,844,400
Jun 4, 20241,605.001,630.001,600.001,620.001,468.9067,744,600
Jun 3, 20241,600.001,620.001,590.001,590.001,441.6937,183,600
May 31, 20241,635.001,635.001,580.001,580.001,432.6365,354,200
May 30, 20241,615.001,650.001,565.001,635.001,482.5099,720,600
May 29, 20241,635.001,635.001,595.001,610.001,459.8347,165,900
May 28, 20241,590.001,640.001,570.001,635.001,482.5075,529,800
May 27, 20241,590.001,595.001,555.001,580.001,432.6343,823,100
May 22, 20241,565.001,615.001,565.001,590.001,441.6972,382,300
May 21, 20241,590.001,600.001,550.001,565.001,419.0343,311,900
May 20, 20241,525.001,600.001,520.001,575.001,428.09127,570,400
May 17, 20241,500.001,520.001,495.001,515.001,373.6924,621,800
May 16, 20241,490.001,505.001,485.001,495.001,355.5620,135,100
May 15, 20241,480.001,510.001,470.001,485.001,346.4929,779,500
May 14, 20241,500.001,505.001,435.001,480.001,341.9575,312,700
May 13, 20241,520.001,530.001,500.001,520.001,378.2240,059,200
May 8, 20241,495.001,520.001,475.001,520.001,378.2259,500,300
May 7, 20241,505.001,505.001,480.001,500.001,360.0938,240,500
May 6, 20241,525.001,530.001,480.001,505.001,364.6246,006,100
May 3, 20241,465.001,515.001,460.001,515.001,373.69112,891,800
May 2, 20241,445.001,460.001,420.001,460.001,323.8273,186,400
Apr 30, 20241,430.001,485.001,415.001,470.001,332.89260,115,900
Apr 29, 20241,295.001,330.001,285.001,320.001,196.8838,054,700
Apr 26, 20241,325.001,325.001,275.001,280.001,160.6138,713,100
Apr 25, 20241,325.001,335.001,290.001,320.001,196.8845,248,200
Apr 24, 20241,375.001,380.001,315.001,325.001,201.4133,010,100
Apr 23, 20241,350.001,385.001,345.001,370.001,242.2144,447,400
Apr 22, 20241,355.001,375.001,340.001,340.001,215.0131,310,800
Apr 19, 20241,375.001,375.001,345.001,350.001,224.0841,564,600
Apr 18, 20241,390.001,395.001,365.001,375.001,246.7532,568,400
Apr 17, 20241,380.001,405.001,370.001,390.001,260.3542,969,400
Apr 16, 20241,370.001,410.001,365.001,370.001,242.2191,478,600
Apr 5, 20241,370.001,375.001,365.001,375.001,246.7517,318,100
Apr 4, 20241,365.001,380.001,350.001,370.001,242.2140,188,800
Apr 3, 20241,340.001,380.001,335.001,365.001,237.6862,275,600
Apr 2, 20241,355.001,360.001,335.001,340.001,215.0130,974,000
Apr 1, 20241,360.001,380.001,315.001,355.001,228.6153,047,500
Mar 28, 20241,355.001,385.001,340.001,360.001,233.1571,277,400
Mar 27, 20241,340.001,370.001,335.001,355.001,228.6158,354,400