PGAS.JK - PT Perusahaan Gas Negara Tbk

Jakarta - Jakarta Delayed price. Currency in IDR
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 20231,430.001,440.001,420.001,430.001,430.00122,205,600
08 Jun 20231,425.001,440.001,420.001,430.001,430.0068,226,300
07 Jun 20231,435.001,445.001,420.001,425.001,425.0075,707,400
06 Jun 20231,445.001,455.001,420.001,435.001,435.0092,382,600
05 Jun 20231,450.001,475.001,435.001,440.001,440.0095,912,700
31 May 20231,450.001,475.001,430.001,430.001,430.00146,850,600
30 May 20231,410.001,465.001,355.001,450.001,450.00221,007,500
29 May 20231,360.001,415.001,330.001,410.001,410.0074,311,900
26 May 20231,355.001,370.001,330.001,345.001,345.0083,956,400
25 May 20231,370.001,380.001,355.001,355.001,355.0042,975,000
24 May 20231,360.001,380.001,360.001,370.001,370.0035,604,900
23 May 20231,365.001,395.001,360.001,360.001,360.0052,495,500
22 May 20231,345.001,375.001,345.001,360.001,360.0040,540,300
19 May 20231,390.001,390.001,345.001,345.001,345.0097,160,000
17 May 20231,380.001,405.001,370.001,375.001,375.0033,364,400
16 May 20231,410.001,415.001,375.001,380.001,380.0032,449,200
15 May 20231,415.001,420.001,400.001,410.001,410.0021,887,000
12 May 20231,420.001,425.001,400.001,420.001,420.0021,013,200
11 May 20231,425.001,425.001,400.001,420.001,420.0030,331,400
10 May 20231,420.001,440.001,415.001,425.001,425.0035,431,700
09 May 20231,395.001,430.001,390.001,415.001,415.0050,527,300
08 May 20231,380.001,400.001,370.001,390.001,390.0036,665,400
05 May 20231,380.001,380.001,355.001,370.001,370.0046,266,300
04 May 20231,390.001,395.001,370.001,380.001,380.0038,824,900
03 May 20231,375.001,400.001,365.001,395.001,395.0037,147,400
02 May 20231,430.001,435.001,380.001,390.001,390.0089,157,300
28 Apr 20231,435.001,450.001,425.001,430.001,430.0034,379,200
27 Apr 20231,445.001,455.001,430.001,430.001,430.0036,831,400
26 Apr 20231,420.001,460.001,410.001,445.001,445.0081,029,100
18 Apr 20231,410.001,430.001,405.001,420.001,420.0058,316,500
17 Apr 20231,380.001,430.001,380.001,405.001,405.0095,126,600
14 Apr 20231,385.001,400.001,380.001,390.001,390.0076,370,600
13 Apr 20231,390.001,400.001,375.001,380.001,380.0035,696,700
12 Apr 20231,390.001,395.001,375.001,385.001,385.0042,148,500
11 Apr 20231,365.001,390.001,360.001,375.001,375.0042,299,700
10 Apr 20231,365.001,380.001,350.001,355.001,355.0036,757,700
06 Apr 20231,385.001,395.001,365.001,365.001,365.0053,464,400
05 Apr 20231,405.001,420.001,385.001,385.001,385.0057,451,300
04 Apr 20231,355.001,410.001,340.001,405.001,405.00112,937,600
03 Apr 20231,420.001,420.001,350.001,355.001,355.0096,215,600
31 Mar 20231,400.001,405.001,380.001,380.001,380.0032,743,600
30 Mar 20231,405.001,425.001,395.001,395.001,395.0034,693,000
29 Mar 20231,385.001,415.001,385.001,405.001,405.0065,224,400
28 Mar 20231,395.001,415.001,375.001,385.001,385.0046,127,400
27 Mar 20231,365.001,405.001,365.001,375.001,375.0041,984,600
24 Mar 20231,355.001,380.001,355.001,360.001,360.0053,883,000
21 Mar 20231,345.001,365.001,340.001,350.001,350.0048,695,800
20 Mar 20231,390.001,390.001,325.001,335.001,335.0040,883,400
17 Mar 20231,360.001,395.001,360.001,390.001,390.0068,829,100
16 Mar 20231,410.001,420.001,350.001,355.001,355.0083,368,900
15 Mar 20231,470.001,495.001,410.001,410.001,410.0069,916,100
14 Mar 20231,535.001,545.001,460.001,470.001,470.0056,486,700
13 Mar 20231,545.001,550.001,530.001,545.001,545.0013,429,900
10 Mar 20231,555.001,560.001,535.001,550.001,550.0013,615,000
09 Mar 20231,540.001,570.001,540.001,565.001,565.0024,852,200
08 Mar 20231,555.001,555.001,525.001,545.001,545.0026,842,900
07 Mar 20231,600.001,600.001,545.001,555.001,555.0037,451,000
06 Mar 20231,590.001,610.001,580.001,600.001,600.0023,867,800
03 Mar 20231,600.001,615.001,580.001,580.001,580.0036,370,100
02 Mar 20231,555.001,605.001,550.001,600.001,600.0048,581,200
01 Mar 20231,570.001,575.001,545.001,550.001,550.0017,630,000
28 Feb 20231,540.001,565.001,535.001,565.001,565.0026,805,300
27 Feb 20231,525.001,545.001,525.001,535.001,535.0021,865,400
24 Feb 20231,545.001,560.001,525.001,525.001,525.0023,483,900
23 Feb 20231,545.001,555.001,530.001,535.001,535.0024,410,900
22 Feb 20231,565.001,575.001,540.001,540.001,540.0041,323,300
21 Feb 20231,585.001,600.001,565.001,570.001,570.0017,657,700
20 Feb 20231,590.001,600.001,580.001,585.001,585.0017,384,000
17 Feb 20231,580.001,610.001,575.001,590.001,590.0030,355,800
16 Feb 20231,620.001,625.001,575.001,575.001,575.0044,398,900
15 Feb 20231,620.001,630.001,600.001,615.001,615.0021,223,500
14 Feb 20231,625.001,640.001,615.001,615.001,615.0035,028,900
13 Feb 20231,610.001,640.001,610.001,625.001,625.0048,156,300
10 Feb 20231,605.001,615.001,580.001,605.001,605.0034,863,900
09 Feb 20231,595.001,625.001,590.001,605.001,605.0037,535,800
08 Feb 20231,620.001,625.001,595.001,595.001,595.0053,734,100
07 Feb 20231,595.001,615.001,580.001,605.001,605.0049,152,500
06 Feb 20231,565.001,595.001,560.001,580.001,580.0053,554,000
03 Feb 20231,610.001,615.001,565.001,565.001,565.0047,140,700
02 Feb 20231,590.001,635.001,585.001,605.001,605.0096,442,100
01 Feb 20231,550.001,615.001,545.001,570.001,570.0061,527,900
31 Jan 20231,570.001,580.001,545.001,545.001,545.0052,732,800
30 Jan 20231,570.001,590.001,560.001,565.001,565.0017,091,800
27 Jan 20231,565.001,590.001,560.001,565.001,565.0033,872,900
26 Jan 20231,575.001,600.001,555.001,560.001,560.0044,238,100
25 Jan 20231,600.001,605.001,575.001,575.001,575.0018,234,700
24 Jan 20231,635.001,650.001,585.001,595.001,595.0052,004,100
20 Jan 20231,595.001,630.001,585.001,620.001,620.0050,826,300
19 Jan 20231,560.001,595.001,555.001,585.001,585.0034,847,100
18 Jan 20231,545.001,585.001,540.001,570.001,570.0062,685,900
17 Jan 20231,550.001,565.001,535.001,535.001,535.0048,147,500
16 Jan 20231,540.001,555.001,525.001,540.001,540.0021,166,800
13 Jan 20231,530.001,550.001,525.001,540.001,540.0022,283,700
12 Jan 20231,535.001,570.001,520.001,525.001,525.0043,841,100
11 Jan 20231,570.001,575.001,520.001,530.001,530.0036,386,000
10 Jan 20231,535.001,570.001,520.001,570.001,570.0039,678,300
09 Jan 20231,585.001,610.001,505.001,535.001,535.0049,885,500
06 Jan 20231,555.001,610.001,555.001,585.001,585.0035,592,100
05 Jan 20231,660.001,660.001,550.001,555.001,555.0089,781,500
04 Jan 20231,735.001,740.001,650.001,660.001,660.0064,329,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...