New Zealand markets closed

PT Perusahaan Gas Negara Tbk (PGAS.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
1,540.00-5.00 (-0.32%)
As of 02:05PM WIB. Market open.
Time period:
15 Oct 2023 - 15 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20241,545.001,550.001,530.001,540.001,540.0020,815,200
14 Oct 20241,530.001,555.001,515.001,545.001,545.0083,492,600
11 Oct 20241,510.001,540.001,505.001,520.001,520.0050,007,400
10 Oct 20241,510.001,510.001,490.001,505.001,505.0033,954,900
09 Oct 20241,510.001,515.001,490.001,505.001,505.0029,862,500
08 Oct 20241,505.001,510.001,485.001,505.001,505.0060,413,800
07 Oct 20241,515.001,535.001,500.001,505.001,505.0067,435,900
04 Oct 20241,465.001,515.001,460.001,500.001,500.00126,456,400
03 Oct 20241,445.001,465.001,440.001,460.001,460.0037,875,200
02 Oct 20241,450.001,470.001,430.001,440.001,440.0068,416,800
01 Oct 20241,440.001,455.001,435.001,450.001,450.0036,017,600
30 Sept 20241,475.001,485.001,435.001,435.001,435.0073,179,900
27 Sept 20241,480.001,485.001,465.001,470.001,470.0036,651,900
26 Sept 20241,475.001,480.001,465.001,480.001,480.0028,541,500
25 Sept 20241,490.001,500.001,460.001,470.001,470.0048,215,700
24 Sept 20241,500.001,500.001,480.001,485.001,485.0047,845,800
23 Sept 20241,490.001,500.001,475.001,490.001,490.0035,961,900
20 Sept 20241,475.001,490.001,435.001,490.001,490.00115,453,800
19 Sept 20241,495.001,500.001,470.001,480.001,480.0077,043,300
18 Sept 20241,500.001,505.001,495.001,500.001,500.0028,006,500
17 Sept 20241,495.001,505.001,485.001,495.001,495.0029,029,600
13 Sept 20241,505.001,510.001,480.001,495.001,495.0044,835,200
12 Sept 20241,485.001,510.001,475.001,495.001,495.0045,904,300
11 Sept 20241,480.001,495.001,475.001,485.001,485.0039,112,500
10 Sept 20241,510.001,515.001,470.001,475.001,475.00108,187,600
09 Sept 20241,515.001,525.001,505.001,510.001,510.0043,776,100
06 Sept 20241,515.001,535.001,510.001,515.001,515.0054,463,200
05 Sept 20241,530.001,545.001,525.001,530.001,530.0028,644,900
04 Sept 20241,545.001,550.001,525.001,525.001,525.0032,173,900
03 Sept 20241,545.001,570.001,545.001,555.001,555.0034,002,800
02 Sept 20241,540.001,560.001,535.001,545.001,545.0054,339,300
30 Aug 20241,550.001,560.001,525.001,540.001,540.0051,704,200
29 Aug 20241,580.001,585.001,545.001,550.001,550.0056,221,600
28 Aug 20241,585.001,585.001,560.001,575.001,575.0050,373,900
27 Aug 20241,655.001,655.001,570.001,580.001,580.00245,090,600
26 Aug 20241,695.001,700.001,665.001,680.001,680.0032,651,400
23 Aug 20241,635.001,690.001,630.001,690.001,690.0091,590,300
22 Aug 20241,615.001,640.001,590.001,630.001,630.0041,605,500
21 Aug 20241,635.001,635.001,605.001,615.001,615.0038,132,800
20 Aug 20241,645.001,650.001,610.001,635.001,635.0046,639,900
19 Aug 20241,600.001,665.001,600.001,635.001,635.0077,167,200
16 Aug 20241,615.001,620.001,600.001,600.001,600.0014,691,700
15 Aug 20241,620.001,620.001,595.001,605.001,605.0023,738,300
14 Aug 20241,600.001,620.001,595.001,620.001,620.0026,875,400
13 Aug 20241,595.001,610.001,565.001,590.001,590.0051,526,600
12 Aug 20241,575.001,590.001,560.001,585.001,585.0019,668,500
09 Aug 20241,575.001,595.001,545.001,570.001,570.0029,247,700
08 Aug 20241,550.001,580.001,550.001,565.001,565.0024,638,200
07 Aug 20241,530.001,560.001,530.001,555.001,555.0035,799,000
06 Aug 20241,530.001,555.001,515.001,535.001,535.0034,932,500
05 Aug 20241,585.001,585.001,505.001,530.001,530.0073,254,900
02 Aug 20241,585.001,610.001,585.001,585.001,585.0021,969,200
01 Aug 20241,600.001,605.001,590.001,590.001,590.0014,582,700
31 Jul 20241,615.001,615.001,590.001,600.001,600.0020,831,400
30 Jul 20241,605.001,610.001,585.001,605.001,605.0023,602,800
29 Jul 20241,590.001,605.001,585.001,605.001,605.0026,796,400
26 Jul 20241,565.001,595.001,565.001,580.001,580.0023,660,700
25 Jul 20241,585.001,600.001,550.001,555.001,555.0043,484,500
24 Jul 20241,595.001,600.001,575.001,585.001,585.0019,525,300
23 Jul 20241,605.001,620.001,595.001,595.001,595.0016,005,600
22 Jul 20241,605.001,620.001,595.001,615.001,615.0013,980,300
19 Jul 20241,620.001,630.001,580.001,595.001,595.0022,147,100
18 Jul 20241,620.001,625.001,610.001,615.001,615.0016,959,100
17 Jul 20241,630.001,630.001,615.001,620.001,620.0026,276,100
16 Jul 20241,580.001,635.001,580.001,610.001,610.0055,415,500
15 Jul 20241,585.001,595.001,560.001,580.001,580.0017,056,600
12 Jul 20241,565.001,585.001,560.001,580.001,580.0030,054,600
11 Jul 20241,530.001,565.001,525.001,560.001,560.0054,170,100
10 Jul 20241,525.001,545.001,505.001,520.001,520.0091,788,900
09 Jul 20241,605.001,610.001,510.001,515.001,515.00141,698,200
08 Jul 20241,600.001,630.001,600.001,625.001,625.0027,908,600
05 Jul 20241,600.001,620.001,600.001,610.001,610.0030,695,500
04 Jul 20241,610.001,620.001,590.001,600.001,600.0039,504,900
03 Jul 20241,590.001,615.001,575.001,600.001,600.0068,227,300
02 Jul 20241,545.001,590.001,535.001,590.001,590.0084,257,900
01 Jul 20241,540.001,550.001,510.001,545.001,545.0026,923,500
28 Jun 20241,535.001,560.001,530.001,540.001,540.0028,690,500
27 Jun 20241,545.001,550.001,530.001,540.001,540.0022,925,000
26 Jun 20241,555.001,560.001,520.001,545.001,545.0022,730,900
25 Jun 20241,535.001,555.001,530.001,555.001,555.0036,860,400
24 Jun 20241,505.001,540.001,495.001,530.001,530.0053,635,200
21 Jun 20241,435.001,525.001,425.001,505.001,505.00108,675,300
20 Jun 20241,410.001,450.001,410.001,430.001,430.0032,866,900
19 Jun 20241,430.001,435.001,395.001,410.001,410.0019,440,800
14 Jun 20241,450.001,460.001,405.001,420.001,420.0053,300,600
13 Jun 20241,410.001,450.001,410.001,440.001,440.0047,466,200
12 Jun 20241,435.001,440.001,395.001,400.001,400.0053,998,900
11 Jun 20241,440.001,460.001,435.001,435.001,435.0065,956,400
10 Jun 20241,470.001,470.001,430.001,435.001,435.0083,519,000
10 Jun 2024148.30606 Dividend
07 Jun 20241,605.001,615.001,585.001,590.001,441.6971,486,800
06 Jun 20241,590.001,605.001,585.001,605.001,455.2946,979,000
05 Jun 20241,620.001,625.001,575.001,585.001,437.1661,844,400
04 Jun 20241,605.001,630.001,600.001,620.001,468.9067,744,600
03 Jun 20241,600.001,620.001,590.001,590.001,441.6937,183,600
31 May 20241,635.001,635.001,580.001,580.001,432.6365,354,200
30 May 20241,615.001,650.001,565.001,635.001,482.5099,720,600
29 May 20241,635.001,635.001,595.001,610.001,459.8347,165,900
28 May 20241,590.001,640.001,570.001,635.001,482.5075,529,800
27 May 20241,590.001,595.001,555.001,580.001,432.6343,823,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...