Perusahaan Gas Negara Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | 1,370.00 | 1,375.00 | 1,365.00 | 1,375.00 | 1,044.07 | 17,318,100 |
| 2024-04-04 | 1,365.00 | 1,380.00 | 1,350.00 | 1,370.00 | 1,040.27 | 40,443,300 |
| 2024-04-03 | 1,340.00 | 1,380.00 | 1,335.00 | 1,365.00 | 1,036.47 | 62,275,600 |
| 2024-04-02 | 1,355.00 | 1,360.00 | 1,335.00 | 1,340.00 | 1,017.49 | 30,974,000 |
| 2024-04-01 | 1,360.00 | 1,380.00 | 1,315.00 | 1,355.00 | 1,028.88 | 53,047,500 |
| 2024-03-28 | 1,355.00 | 1,385.00 | 1,340.00 | 1,360.00 | 1,032.68 | 71,277,400 |
| 2024-03-27 | 1,340.00 | 1,370.00 | 1,335.00 | 1,355.00 | 1,028.88 | 58,354,400 |
| 2024-03-26 | 1,350.00 | 1,365.00 | 1,330.00 | 1,340.00 | 1,017.49 | 47,341,100 |
| 2024-03-25 | 1,330.00 | 1,355.00 | 1,310.00 | 1,350.00 | 1,025.08 | 51,550,500 |
| 2024-03-22 | 1,335.00 | 1,335.00 | 1,305.00 | 1,320.00 | 1,002.30 | 39,445,200 |
| 2024-03-21 | 1,290.00 | 1,345.00 | 1,290.00 | 1,335.00 | 1,013.69 | 96,375,600 |
| 2024-03-20 | 1,290.00 | 1,310.00 | 1,270.00 | 1,285.00 | 975.73 | 58,557,300 |
| 2024-03-19 | 1,245.00 | 1,305.00 | 1,240.00 | 1,280.00 | 971.93 | 127,014,300 |
| 2024-03-18 | 1,235.00 | 1,255.00 | 1,230.00 | 1,240.00 | 941.56 | 45,031,900 |
| 2024-03-15 | 1,200.00 | 1,270.00 | 1,190.00 | 1,235.00 | 937.76 | 225,400,300 |
| 2024-03-14 | 1,170.00 | 1,200.00 | 1,155.00 | 1,195.00 | 907.39 | 106,491,200 |
| 2024-03-13 | 1,145.00 | 1,200.00 | 1,145.00 | 1,165.00 | 884.61 | 162,022,400 |
| 2024-03-08 | 1,115.00 | 1,140.00 | 1,115.00 | 1,135.00 | 861.83 | 35,806,700 |
| 2024-03-07 | 1,120.00 | 1,125.00 | 1,110.00 | 1,115.00 | 846.64 | 40,723,400 |
| 2024-03-06 | 1,120.00 | 1,130.00 | 1,115.00 | 1,115.00 | 846.64 | 22,284,300 |
| 2024-03-05 | 1,125.00 | 1,125.00 | 1,110.00 | 1,120.00 | 850.44 | 20,025,800 |
| 2024-03-04 | 1,110.00 | 1,125.00 | 1,110.00 | 1,120.00 | 850.44 | 27,121,900 |
| 2024-03-01 | 1,090.00 | 1,110.00 | 1,090.00 | 1,105.00 | 839.05 | 53,595,600 |
| 2024-02-29 | 1,115.00 | 1,115.00 | 1,090.00 | 1,090.00 | 827.66 | 132,021,200 |
| 2024-02-28 | 1,125.00 | 1,125.00 | 1,105.00 | 1,115.00 | 846.64 | 75,901,100 |
| 2024-02-27 | 1,140.00 | 1,140.00 | 1,120.00 | 1,125.00 | 854.24 | 71,324,300 |
| 2024-02-26 | 1,160.00 | 1,160.00 | 1,130.00 | 1,135.00 | 861.83 | 67,377,300 |
| 2024-02-23 | 1,185.00 | 1,185.00 | 1,155.00 | 1,160.00 | 880.81 | 40,001,200 |
| 2024-02-22 | 1,190.00 | 1,200.00 | 1,170.00 | 1,175.00 | 892.20 | 35,009,800 |
| 2024-02-21 | 1,170.00 | 1,210.00 | 1,165.00 | 1,180.00 | 896.00 | 75,798,200 |
| 2024-02-20 | 1,160.00 | 1,185.00 | 1,160.00 | 1,165.00 | 884.61 | 35,099,600 |
| 2024-02-19 | 1,185.00 | 1,185.00 | 1,165.00 | 1,180.00 | 896.00 | 31,611,300 |
| 2024-02-16 | 1,170.00 | 1,180.00 | 1,170.00 | 1,175.00 | 892.20 | 33,621,400 |
| 2024-02-15 | 1,160.00 | 1,185.00 | 1,155.00 | 1,170.00 | 888.41 | 49,913,200 |
| 2024-02-13 | 1,160.00 | 1,160.00 | 1,145.00 | 1,150.00 | 873.22 | 21,885,800 |
| 2024-02-12 | 1,155.00 | 1,165.00 | 1,140.00 | 1,160.00 | 880.81 | 28,142,600 |
| 2024-02-07 | 1,155.00 | 1,160.00 | 1,145.00 | 1,155.00 | 877.02 | 21,341,900 |
| 2024-02-06 | 1,145.00 | 1,165.00 | 1,145.00 | 1,155.00 | 877.02 | 26,223,000 |
| 2024-02-05 | 1,140.00 | 1,155.00 | 1,130.00 | 1,140.00 | 865.63 | 31,003,800 |
| 2024-02-02 | 1,160.00 | 1,165.00 | 1,130.00 | 1,135.00 | 861.83 | 33,021,000 |
| 2024-02-01 | 1,170.00 | 1,195.00 | 1,145.00 | 1,160.00 | 880.81 | 90,370,800 |
| 2024-01-31 | 1,120.00 | 1,175.00 | 1,120.00 | 1,165.00 | 884.61 | 74,315,900 |
| 2024-01-30 | 1,130.00 | 1,130.00 | 1,115.00 | 1,115.00 | 846.64 | 11,338,700 |
| 2024-01-29 | 1,135.00 | 1,140.00 | 1,120.00 | 1,130.00 | 858.03 | 11,153,500 |
| 2024-01-26 | 1,145.00 | 1,145.00 | 1,125.00 | 1,130.00 | 858.03 | 13,384,400 |
| 2024-01-25 | 1,120.00 | 1,150.00 | 1,115.00 | 1,135.00 | 861.83 | 28,022,000 |
| 2024-01-24 | 1,120.00 | 1,130.00 | 1,110.00 | 1,125.00 | 854.24 | 14,489,400 |
| 2024-01-23 | 1,120.00 | 1,130.00 | 1,110.00 | 1,115.00 | 846.64 | 23,022,900 |
| 2024-01-22 | 1,145.00 | 1,150.00 | 1,110.00 | 1,120.00 | 850.44 | 43,027,200 |
| 2024-01-19 | 1,140.00 | 1,165.00 | 1,135.00 | 1,150.00 | 873.22 | 21,879,000 |
| 2024-01-18 | 1,140.00 | 1,145.00 | 1,130.00 | 1,140.00 | 865.63 | 26,742,000 |
| 2024-01-17 | 1,160.00 | 1,190.00 | 1,140.00 | 1,140.00 | 865.63 | 86,627,700 |
| 2024-01-16 | 1,155.00 | 1,170.00 | 1,150.00 | 1,165.00 | 884.61 | 27,283,100 |
| 2024-01-15 | 1,145.00 | 1,160.00 | 1,145.00 | 1,155.00 | 877.02 | 22,968,100 |
| 2024-01-12 | 1,140.00 | 1,145.00 | 1,135.00 | 1,140.00 | 865.63 | 14,587,700 |
| 2024-01-11 | 1,135.00 | 1,145.00 | 1,130.00 | 1,135.00 | 861.83 | 20,309,300 |
| 2024-01-10 | 1,135.00 | 1,150.00 | 1,135.00 | 1,135.00 | 861.83 | 19,067,300 |
| 2024-01-09 | 1,135.00 | 1,140.00 | 1,125.00 | 1,130.00 | 858.03 | 16,679,900 |
| 2024-01-08 | 1,160.00 | 1,165.00 | 1,135.00 | 1,135.00 | 861.83 | 33,040,100 |
| 2024-01-05 | 1,150.00 | 1,170.00 | 1,140.00 | 1,160.00 | 880.81 | 63,283,500 |
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.