Perusahaan Gas Negara Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,190.00 | 1,230.00 | 1,125.00 | 1,220.00 | 1,220.00 | 63,592,800 |
| 2026-10-16 | 1,300.00 | 1,395.00 | 1,190.00 | 1,190.00 | 1,190.00 | 124,707,900 |
| 2026-10-15 | 1,390.00 | 1,405.00 | 1,385.00 | 1,400.00 | 1,400.00 | 21,202,600 |
| 2026-10-14 | 1,395.00 | 1,430.00 | 1,390.00 | 1,390.00 | 1,390.00 | 26,718,700 |
| 2026-10-13 | 1,420.00 | 1,420.00 | 1,370.00 | 1,390.00 | 1,390.00 | 17,436,400 |
| 2026-10-12 | 1,420.00 | 1,425.00 | 1,385.00 | 1,420.00 | 1,420.00 | 35,585,500 |
| 2026-10-09 | 1,440.00 | 1,440.00 | 1,400.00 | 1,420.00 | 1,420.00 | 22,757,000 |
| 2026-10-08 | 1,425.00 | 1,440.00 | 1,420.00 | 1,440.00 | 1,440.00 | 13,932,700 |
| 2026-10-07 | 1,430.00 | 1,435.00 | 1,415.00 | 1,420.00 | 1,420.00 | 11,822,100 |
| 2026-10-06 | 1,410.00 | 1,435.00 | 1,410.00 | 1,420.00 | 1,420.00 | 14,160,100 |
| 2026-10-05 | 1,390.00 | 1,410.00 | 1,370.00 | 1,410.00 | 1,410.00 | 24,348,000 |
| 2026-10-02 | 1,380.00 | 1,395.00 | 1,365.00 | 1,375.00 | 1,375.00 | 30,251,600 |
| 2026-10-01 | 1,395.00 | 1,405.00 | 1,370.00 | 1,380.00 | 1,380.00 | 18,550,700 |
| 2026-09-30 | 1,435.00 | 1,445.00 | 1,395.00 | 1,395.00 | 1,395.00 | 40,037,100 |
| 2026-09-29 | 1,435.00 | 1,455.00 | 1,415.00 | 1,435.00 | 1,435.00 | 21,366,800 |
| 2026-09-28 | 1,420.00 | 1,440.00 | 1,415.00 | 1,440.00 | 1,440.00 | 12,877,600 |
| 2026-09-25 | 1,445.00 | 1,450.00 | 1,420.00 | 1,430.00 | 1,430.00 | 13,088,100 |
| 2026-09-24 | 1,445.00 | 1,450.00 | 1,435.00 | 1,440.00 | 1,440.00 | 9,655,900 |
| 2026-09-23 | 1,455.00 | 1,465.00 | 1,435.00 | 1,440.00 | 1,440.00 | 22,476,200 |
| 2026-09-22 | 1,500.00 | 1,505.00 | 1,455.00 | 1,455.00 | 1,455.00 | 34,749,200 |
| 2026-09-21 | 1,475.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,500.00 | 24,451,200 |
| 2026-09-18 | 1,500.00 | 1,500.00 | 1,465.00 | 1,475.00 | 1,475.00 | 62,556,100 |
| 2026-09-17 | 1,520.00 | 1,535.00 | 1,490.00 | 1,495.00 | 1,495.00 | 55,628,100 |
| 2026-09-16 | 1,530.00 | 1,550.00 | 1,520.00 | 1,520.00 | 1,520.00 | 46,415,400 |
| 2026-09-15 | 1,550.00 | 1,555.00 | 1,525.00 | 1,530.00 | 1,530.00 | 25,470,500 |
| 2026-09-14 | 1,520.00 | 1,555.00 | 1,510.00 | 1,550.00 | 1,550.00 | 43,793,600 |
| 2026-09-11 | 1,510.00 | 1,525.00 | 1,505.00 | 1,520.00 | 1,520.00 | 24,755,500 |
| 2026-09-10 | 1,545.00 | 1,555.00 | 1,510.00 | 1,515.00 | 1,515.00 | 40,942,100 |
| 2026-09-09 | 1,545.00 | 1,550.00 | 1,535.00 | 1,545.00 | 1,545.00 | 21,931,600 |
| 2026-09-08 | 1,525.00 | 1,540.00 | 1,515.00 | 1,540.00 | 1,540.00 | 29,486,400 |
| 2026-09-07 | 1,490.00 | 1,525.00 | 1,490.00 | 1,520.00 | 1,520.00 | 28,201,200 |
| 2026-09-04 | 1,540.00 | 1,545.00 | 1,520.00 | 1,520.00 | 1,520.00 | 25,218,600 |
| 2026-09-03 | 1,540.00 | 1,545.00 | 1,500.00 | 1,540.00 | 1,540.00 | 67,582,000 |
| 2026-09-02 | 1,560.00 | 1,570.00 | 1,530.00 | 1,535.00 | 1,535.00 | 24,552,900 |
| 2026-09-01 | 1,535.00 | 1,565.00 | 1,530.00 | 1,555.00 | 1,555.00 | 48,408,200 |
| 2026-08-31 | 1,510.00 | 1,530.00 | 1,495.00 | 1,530.00 | 1,530.00 | 37,894,200 |
| 2026-08-28 | 1,530.00 | 1,530.00 | 1,500.00 | 1,510.00 | 1,510.00 | 57,344,100 |
| 2026-08-27 | 1,520.00 | 1,540.00 | 1,515.00 | 1,535.00 | 1,535.00 | 26,339,500 |
| 2026-08-26 | 1,545.00 | 1,550.00 | 1,515.00 | 1,520.00 | 1,520.00 | 52,147,400 |
| 2026-08-24 | 1,525.00 | 1,560.00 | 1,510.00 | 1,540.00 | 1,540.00 | 36,377,100 |
| 2026-08-21 | 1,530.00 | 1,530.00 | 1,515.00 | 1,520.00 | 1,520.00 | 18,956,900 |
| 2026-08-20 | 1,510.00 | 1,540.00 | 1,510.00 | 1,525.00 | 1,525.00 | 27,450,600 |
| 2026-08-19 | 1,520.00 | 1,525.00 | 1,500.00 | 1,505.00 | 1,505.00 | 14,895,400 |
| 2026-08-18 | 1,495.00 | 1,525.00 | 1,490.00 | 1,515.00 | 1,515.00 | 32,365,400 |
| 2026-08-14 | 1,480.00 | 1,495.00 | 1,470.00 | 1,495.00 | 1,495.00 | 17,773,500 |
| 2026-08-13 | 1,485.00 | 1,505.00 | 1,470.00 | 1,475.00 | 1,475.00 | 25,697,600 |
| 2026-08-12 | 1,485.00 | 1,500.00 | 1,480.00 | 1,485.00 | 1,485.00 | 26,112,600 |
| 2026-08-11 | 1,515.00 | 1,520.00 | 1,485.00 | 1,490.00 | 1,490.00 | 29,821,300 |
| 2026-08-10 | 1,510.00 | 1,525.00 | 1,510.00 | 1,510.00 | 1,510.00 | 20,588,100 |
| 2026-08-07 | 1,505.00 | 1,520.00 | 1,500.00 | 1,510.00 | 1,510.00 | 17,980,000 |
| 2026-08-06 | 1,510.00 | 1,515.00 | 1,500.00 | 1,505.00 | 1,505.00 | 28,221,800 |
| 2026-08-05 | 1,520.00 | 1,520.00 | 1,505.00 | 1,505.00 | 1,505.00 | 17,831,200 |
| 2026-08-04 | 1,525.00 | 1,530.00 | 1,490.00 | 1,515.00 | 1,515.00 | 28,199,400 |
| 2026-08-03 | 1,550.00 | 1,550.00 | 1,500.00 | 1,510.00 | 1,510.00 | 15,393,200 |
| 2026-07-31 | 1,510.00 | 1,525.00 | 1,500.00 | 1,500.00 | 1,500.00 | 24,390,600 |
| 2026-07-30 | 1,490.00 | 1,505.00 | 1,475.00 | 1,500.00 | 1,500.00 | 14,208,600 |
| 2026-07-29 | 1,495.00 | 1,510.00 | 1,480.00 | 1,490.00 | 1,490.00 | 16,230,800 |
| 2026-07-28 | 1,530.00 | 1,530.00 | 1,495.00 | 1,495.00 | 1,495.00 | 43,077,800 |
| 2026-07-27 | 1,510.00 | 1,535.00 | 1,500.00 | 1,530.00 | 1,530.00 | 31,769,300 |
| 2026-07-24 | 1,550.00 | 1,550.00 | 1,500.00 | 1,515.00 | 1,515.00 | 32,459,900 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 125.6074 IDR |
| 2025-06-12 | 182.0810 IDR |
| 2024-06-10 | 148.3061 IDR |
| 2023-06-12 | 141.0536 IDR |
| 2022-06-08 | 124.4200 IDR |
| 2020-05-29 | 41.5600 IDR |
| 2020-05-20 | 41.5600 IDR |
| 2019-05-08 | 56.9900 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.