New Zealand markets open in 3 hours 22 minutes

PT Perusahaan Gas Negara Tbk (PGAS.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
1,125.00+5.00 (+0.45%)
At close: 04:13PM WIB
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
04 Dec 20231,120.001,140.001,120.001,125.001,125.0029,569,200
01 Dec 20231,115.001,130.001,115.001,120.001,120.0020,454,000
30 Nov 20231,135.001,140.001,115.001,115.001,115.0045,654,100
29 Nov 20231,130.001,145.001,125.001,135.001,135.0035,947,700
28 Nov 20231,145.001,150.001,130.001,130.001,130.0034,210,000
27 Nov 20231,140.001,155.001,140.001,145.001,145.0025,822,300
24 Nov 20231,150.001,150.001,130.001,140.001,140.0025,651,100
23 Nov 20231,140.001,150.001,130.001,145.001,145.0028,595,000
22 Nov 20231,145.001,150.001,130.001,135.001,135.0015,855,000
21 Nov 20231,145.001,185.001,135.001,140.001,140.0070,479,900
20 Nov 20231,125.001,155.001,125.001,145.001,145.0037,001,200
17 Nov 20231,135.001,140.001,115.001,125.001,125.0032,853,200
16 Nov 20231,135.001,145.001,125.001,135.001,135.0045,567,800
15 Nov 20231,130.001,155.001,130.001,130.001,130.0050,891,400
14 Nov 20231,125.001,140.001,120.001,130.001,130.0033,547,600
13 Nov 20231,125.001,140.001,105.001,125.001,125.0031,568,200
10 Nov 20231,115.001,145.001,115.001,125.001,125.0046,493,800
09 Nov 20231,140.001,155.001,100.001,115.001,115.00118,293,300
08 Nov 20231,205.001,205.001,130.001,140.001,140.00176,783,700
07 Nov 20231,230.001,235.001,200.001,210.001,210.0053,900,600
06 Nov 20231,235.001,245.001,230.001,235.001,235.0032,850,400
03 Nov 20231,240.001,245.001,230.001,235.001,235.0019,185,100
02 Nov 20231,225.001,240.001,220.001,230.001,230.0030,544,900
01 Nov 20231,260.001,265.001,220.001,220.001,220.0043,315,900
31 Oct 20231,270.001,280.001,220.001,255.001,255.0079,862,800
30 Oct 20231,325.001,325.001,270.001,270.001,270.0063,809,000
27 Oct 20231,330.001,345.001,320.001,335.001,335.0021,351,600
26 Oct 20231,345.001,350.001,320.001,325.001,325.0024,238,600
25 Oct 20231,340.001,355.001,340.001,345.001,345.0020,561,500
24 Oct 20231,335.001,350.001,335.001,335.001,335.0019,884,500
23 Oct 20231,360.001,370.001,335.001,335.001,335.0044,360,300
20 Oct 20231,365.001,375.001,355.001,360.001,360.0032,566,900
19 Oct 20231,385.001,395.001,365.001,365.001,365.0020,373,800
18 Oct 20231,390.001,405.001,385.001,385.001,385.0023,690,900
17 Oct 20231,405.001,405.001,370.001,385.001,385.0025,185,600
16 Oct 20231,415.001,420.001,385.001,400.001,400.0031,476,200
13 Oct 20231,395.001,415.001,390.001,400.001,400.0037,702,100
12 Oct 20231,395.001,400.001,380.001,385.001,385.0023,111,500
11 Oct 20231,410.001,420.001,390.001,390.001,390.0036,425,600
10 Oct 20231,405.001,415.001,395.001,400.001,400.0032,079,100
09 Oct 20231,370.001,405.001,370.001,395.001,395.0058,779,700
06 Oct 20231,350.001,370.001,350.001,355.001,355.0021,086,700
05 Oct 20231,360.001,365.001,340.001,340.001,340.0035,543,300
04 Oct 20231,360.001,370.001,345.001,360.001,360.0032,394,600
03 Oct 20231,375.001,375.001,355.001,360.001,360.0039,498,600
02 Oct 20231,375.001,385.001,365.001,375.001,375.0025,032,300
29 Sept 20231,385.001,385.001,375.001,375.001,375.0024,025,400
27 Sept 20231,385.001,395.001,370.001,375.001,375.0027,293,700
26 Sept 20231,400.001,405.001,380.001,385.001,385.0034,450,200
25 Sept 20231,385.001,405.001,385.001,385.001,385.0037,115,600
22 Sept 20231,375.001,390.001,370.001,380.001,380.0021,267,000
21 Sept 20231,395.001,395.001,370.001,375.001,375.0032,412,000
20 Sept 20231,390.001,420.001,385.001,390.001,390.0062,329,800
19 Sept 20231,395.001,405.001,380.001,385.001,385.0048,876,700
18 Sept 20231,390.001,405.001,380.001,390.001,390.0041,105,300
15 Sept 20231,420.001,425.001,375.001,380.001,380.00130,519,100
14 Sept 20231,445.001,480.001,405.001,405.001,405.00152,279,400
13 Sept 20231,360.001,435.001,355.001,435.001,435.00113,703,500
12 Sept 20231,355.001,365.001,340.001,345.001,345.0032,904,200
11 Sept 20231,355.001,370.001,355.001,355.001,355.0024,235,200
08 Sept 20231,350.001,365.001,350.001,355.001,355.0034,509,800
07 Sept 20231,395.001,395.001,355.001,355.001,355.0055,026,100
06 Sept 20231,360.001,400.001,360.001,390.001,390.0072,923,300
05 Sept 20231,350.001,355.001,340.001,350.001,350.0038,652,100
04 Sept 20231,360.001,375.001,340.001,350.001,350.0055,758,000
01 Sept 20231,350.001,365.001,335.001,355.001,355.00104,000,800
31 Aug 20231,395.001,400.001,370.001,375.001,375.0082,657,400
30 Aug 20231,450.001,460.001,390.001,395.001,395.00202,713,600
29 Aug 20231,460.001,470.001,450.001,460.001,460.0037,849,600
28 Aug 20231,455.001,475.001,455.001,455.001,455.0037,981,500
25 Aug 20231,445.001,470.001,440.001,450.001,450.0044,898,100
24 Aug 20231,500.001,510.001,445.001,450.001,450.00132,043,900
23 Aug 20231,525.001,535.001,500.001,500.001,500.0056,492,500
22 Aug 20231,485.001,530.001,475.001,525.001,525.00104,167,300
21 Aug 20231,495.001,495.001,465.001,490.001,490.0062,274,500
18 Aug 20231,480.001,495.001,460.001,495.001,495.00101,170,200
16 Aug 20231,465.001,485.001,450.001,485.001,485.00102,759,000
15 Aug 20231,400.001,470.001,400.001,460.001,460.00262,746,900
14 Aug 20231,405.001,405.001,380.001,390.001,390.0028,085,800
11 Aug 20231,400.001,405.001,390.001,405.001,405.0018,972,200
10 Aug 20231,405.001,420.001,390.001,400.001,400.0047,679,500
09 Aug 20231,400.001,405.001,385.001,395.001,395.0026,589,000
08 Aug 20231,400.001,405.001,395.001,400.001,400.0029,729,400
07 Aug 20231,390.001,395.001,380.001,395.001,395.0022,281,000
04 Aug 20231,390.001,410.001,385.001,390.001,390.0035,422,100
03 Aug 20231,375.001,390.001,370.001,385.001,385.0022,444,100
02 Aug 20231,390.001,390.001,370.001,380.001,380.0028,482,300
01 Aug 20231,370.001,395.001,365.001,385.001,385.0044,442,100
31 Jul 20231,370.001,385.001,365.001,365.001,365.0044,161,500
28 Jul 20231,365.001,375.001,355.001,370.001,370.0021,640,200
27 Jul 20231,385.001,385.001,365.001,365.001,365.0046,030,700
26 Jul 20231,380.001,390.001,370.001,385.001,385.0037,891,900
25 Jul 20231,400.001,410.001,375.001,375.001,375.0048,295,600
24 Jul 20231,385.001,410.001,380.001,395.001,395.0075,984,500
21 Jul 20231,380.001,390.001,370.001,380.001,380.0046,483,700
20 Jul 20231,360.001,375.001,360.001,370.001,370.0042,831,300
18 Jul 20231,370.001,370.001,355.001,365.001,365.0028,055,500
17 Jul 20231,365.001,380.001,360.001,370.001,370.0031,413,400
14 Jul 20231,340.001,370.001,340.001,360.001,360.0049,051,400
13 Jul 20231,345.001,350.001,335.001,340.001,340.0024,719,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...