Perusahaan Gas Negara Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-16 | 1,580.00 | 1,635.00 | 1,580.00 | 1,610.00 | 1,348.27 | 55,415,500 |
| 2024-07-15 | 1,585.00 | 1,595.00 | 1,560.00 | 1,580.00 | 1,323.14 | 17,056,600 |
| 2024-07-12 | 1,565.00 | 1,585.00 | 1,560.00 | 1,580.00 | 1,323.14 | 32,562,900 |
| 2024-07-11 | 1,530.00 | 1,565.00 | 1,525.00 | 1,560.00 | 1,306.39 | 54,175,700 |
| 2024-07-10 | 1,525.00 | 1,545.00 | 1,505.00 | 1,520.00 | 1,272.90 | 91,788,900 |
| 2024-07-09 | 1,605.00 | 1,610.00 | 1,510.00 | 1,515.00 | 1,268.71 | 141,698,200 |
| 2024-07-08 | 1,600.00 | 1,630.00 | 1,600.00 | 1,625.00 | 1,360.83 | 27,908,600 |
| 2024-07-05 | 1,600.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,348.27 | 30,695,500 |
| 2024-07-04 | 1,610.00 | 1,620.00 | 1,590.00 | 1,600.00 | 1,339.89 | 39,504,900 |
| 2024-07-03 | 1,590.00 | 1,615.00 | 1,575.00 | 1,600.00 | 1,339.89 | 68,227,300 |
| 2024-07-02 | 1,545.00 | 1,590.00 | 1,535.00 | 1,590.00 | 1,331.52 | 84,257,900 |
| 2024-07-01 | 1,540.00 | 1,550.00 | 1,510.00 | 1,545.00 | 1,293.83 | 26,923,500 |
| 2024-06-28 | 1,535.00 | 1,560.00 | 1,530.00 | 1,540.00 | 1,289.65 | 28,690,500 |
| 2024-06-27 | 1,545.00 | 1,550.00 | 1,530.00 | 1,540.00 | 1,289.65 | 22,925,000 |
| 2024-06-26 | 1,555.00 | 1,560.00 | 1,520.00 | 1,545.00 | 1,293.83 | 22,730,900 |
| 2024-06-25 | 1,535.00 | 1,555.00 | 1,530.00 | 1,555.00 | 1,302.21 | 36,860,400 |
| 2024-06-24 | 1,505.00 | 1,540.00 | 1,495.00 | 1,530.00 | 1,281.27 | 53,635,200 |
| 2024-06-21 | 1,435.00 | 1,525.00 | 1,425.00 | 1,505.00 | 1,260.33 | 110,397,100 |
| 2024-06-20 | 1,410.00 | 1,450.00 | 1,410.00 | 1,430.00 | 1,197.53 | 32,866,900 |
| 2024-06-19 | 1,430.00 | 1,435.00 | 1,395.00 | 1,410.00 | 1,180.78 | 19,440,800 |
| 2024-06-14 | 1,450.00 | 1,460.00 | 1,405.00 | 1,420.00 | 1,189.15 | 53,300,600 |
| 2024-06-13 | 1,410.00 | 1,450.00 | 1,410.00 | 1,440.00 | 1,205.90 | 47,466,200 |
| 2024-06-12 | 1,435.00 | 1,440.00 | 1,395.00 | 1,400.00 | 1,172.40 | 53,998,900 |
| 2024-06-11 | 1,440.00 | 1,460.00 | 1,435.00 | 1,435.00 | 1,201.71 | 65,956,400 |
| 2024-06-10 | 1,470.00 | 1,470.00 | 1,430.00 | 1,435.00 | 1,201.71 | 83,519,000 |
| 2024-06-07 | 1,605.00 | 1,615.00 | 1,585.00 | 1,590.00 | 1,207.32 | 71,486,800 |
| 2024-06-06 | 1,590.00 | 1,605.00 | 1,585.00 | 1,605.00 | 1,218.71 | 46,979,000 |
| 2024-06-05 | 1,620.00 | 1,625.00 | 1,575.00 | 1,585.00 | 1,203.52 | 71,073,200 |
| 2024-06-04 | 1,605.00 | 1,630.00 | 1,600.00 | 1,620.00 | 1,230.10 | 67,744,600 |
| 2024-06-03 | 1,600.00 | 1,620.00 | 1,590.00 | 1,590.00 | 1,207.32 | 37,183,600 |
| 2024-05-31 | 1,635.00 | 1,635.00 | 1,580.00 | 1,580.00 | 1,199.73 | 65,354,200 |
| 2024-05-30 | 1,615.00 | 1,650.00 | 1,565.00 | 1,635.00 | 1,241.49 | 99,720,600 |
| 2024-05-29 | 1,635.00 | 1,635.00 | 1,595.00 | 1,610.00 | 1,222.51 | 47,165,900 |
| 2024-05-28 | 1,590.00 | 1,640.00 | 1,570.00 | 1,635.00 | 1,241.49 | 75,529,800 |
| 2024-05-27 | 1,590.00 | 1,595.00 | 1,555.00 | 1,580.00 | 1,199.73 | 43,823,100 |
| 2024-05-22 | 1,565.00 | 1,615.00 | 1,565.00 | 1,590.00 | 1,207.32 | 72,382,300 |
| 2024-05-21 | 1,590.00 | 1,600.00 | 1,550.00 | 1,565.00 | 1,188.34 | 43,639,000 |
| 2024-05-20 | 1,525.00 | 1,600.00 | 1,520.00 | 1,575.00 | 1,195.93 | 127,570,400 |
| 2024-05-17 | 1,500.00 | 1,520.00 | 1,495.00 | 1,515.00 | 1,150.37 | 24,621,800 |
| 2024-05-16 | 1,490.00 | 1,505.00 | 1,485.00 | 1,495.00 | 1,135.18 | 20,135,100 |
| 2024-05-15 | 1,480.00 | 1,510.00 | 1,470.00 | 1,485.00 | 1,127.59 | 29,779,500 |
| 2024-05-14 | 1,500.00 | 1,505.00 | 1,435.00 | 1,480.00 | 1,123.80 | 75,312,700 |
| 2024-05-13 | 1,520.00 | 1,530.00 | 1,500.00 | 1,520.00 | 1,154.17 | 40,059,200 |
| 2024-05-08 | 1,495.00 | 1,520.00 | 1,475.00 | 1,520.00 | 1,154.17 | 59,500,300 |
| 2024-05-07 | 1,505.00 | 1,505.00 | 1,480.00 | 1,500.00 | 1,138.98 | 38,240,500 |
| 2024-05-06 | 1,525.00 | 1,530.00 | 1,480.00 | 1,505.00 | 1,142.78 | 46,006,100 |
| 2024-05-03 | 1,465.00 | 1,515.00 | 1,460.00 | 1,515.00 | 1,150.37 | 112,980,300 |
| 2024-05-02 | 1,445.00 | 1,460.00 | 1,420.00 | 1,460.00 | 1,108.61 | 73,186,400 |
| 2024-04-30 | 1,430.00 | 1,485.00 | 1,415.00 | 1,470.00 | 1,116.20 | 260,115,900 |
| 2024-04-29 | 1,295.00 | 1,330.00 | 1,285.00 | 1,320.00 | 1,002.30 | 38,054,700 |
| 2024-04-26 | 1,325.00 | 1,325.00 | 1,275.00 | 1,280.00 | 971.93 | 38,713,100 |
| 2024-04-25 | 1,325.00 | 1,335.00 | 1,290.00 | 1,320.00 | 1,002.30 | 45,248,200 |
| 2024-04-24 | 1,375.00 | 1,380.00 | 1,315.00 | 1,325.00 | 1,006.10 | 33,010,100 |
| 2024-04-23 | 1,350.00 | 1,385.00 | 1,340.00 | 1,370.00 | 1,040.27 | 46,467,600 |
| 2024-04-22 | 1,355.00 | 1,375.00 | 1,340.00 | 1,340.00 | 1,017.49 | 31,310,800 |
| 2024-04-19 | 1,375.00 | 1,375.00 | 1,345.00 | 1,350.00 | 1,025.08 | 41,564,600 |
| 2024-04-18 | 1,390.00 | 1,395.00 | 1,365.00 | 1,375.00 | 1,044.07 | 32,568,400 |
| 2024-04-17 | 1,380.00 | 1,405.00 | 1,370.00 | 1,390.00 | 1,055.46 | 42,969,400 |
| 2024-04-16 | 1,370.00 | 1,410.00 | 1,365.00 | 1,370.00 | 1,040.27 | 91,478,600 |
| 2024-04-05 | 1,370.00 | 1,375.00 | 1,365.00 | 1,375.00 | 1,044.07 | 17,318,100 |
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.