Perusahaan Gas Negara Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-04 | 1,140.00 | 1,150.00 | 1,135.00 | 1,145.00 | 869.42 | 30,469,500 |
| 2024-01-03 | 1,140.00 | 1,140.00 | 1,130.00 | 1,135.00 | 861.83 | 19,881,900 |
| 2024-01-02 | 1,130.00 | 1,155.00 | 1,125.00 | 1,140.00 | 865.63 | 40,931,000 |
| 2023-12-29 | 1,130.00 | 1,135.00 | 1,120.00 | 1,130.00 | 858.03 | 20,038,600 |
| 2023-12-28 | 1,100.00 | 1,140.00 | 1,100.00 | 1,130.00 | 858.03 | 46,711,600 |
| 2023-12-27 | 1,105.00 | 1,120.00 | 1,095.00 | 1,100.00 | 835.25 | 35,683,100 |
| 2023-12-22 | 1,110.00 | 1,120.00 | 1,095.00 | 1,100.00 | 835.25 | 17,813,700 |
| 2023-12-21 | 1,100.00 | 1,110.00 | 1,095.00 | 1,100.00 | 835.25 | 19,298,400 |
| 2023-12-20 | 1,105.00 | 1,120.00 | 1,100.00 | 1,105.00 | 839.05 | 38,574,800 |
| 2023-12-19 | 1,060.00 | 1,105.00 | 1,060.00 | 1,095.00 | 831.46 | 53,023,900 |
| 2023-12-18 | 1,085.00 | 1,090.00 | 1,060.00 | 1,065.00 | 808.68 | 38,679,600 |
| 2023-12-15 | 1,095.00 | 1,105.00 | 1,080.00 | 1,080.00 | 820.07 | 45,073,600 |
| 2023-12-14 | 1,080.00 | 1,095.00 | 1,070.00 | 1,090.00 | 827.66 | 41,949,000 |
| 2023-12-13 | 1,090.00 | 1,090.00 | 1,075.00 | 1,080.00 | 820.07 | 23,565,300 |
| 2023-12-12 | 1,105.00 | 1,110.00 | 1,085.00 | 1,090.00 | 827.66 | 38,210,400 |
| 2023-12-11 | 1,105.00 | 1,130.00 | 1,105.00 | 1,105.00 | 839.05 | 30,755,300 |
| 2023-12-08 | 1,110.00 | 1,115.00 | 1,100.00 | 1,105.00 | 839.05 | 27,409,400 |
| 2023-12-07 | 1,125.00 | 1,130.00 | 1,105.00 | 1,105.00 | 839.05 | 41,205,800 |
| 2023-12-06 | 1,120.00 | 1,130.00 | 1,115.00 | 1,125.00 | 854.24 | 31,315,200 |
| 2023-12-05 | 1,125.00 | 1,135.00 | 1,110.00 | 1,115.00 | 846.64 | 22,683,300 |
| 2023-12-04 | 1,120.00 | 1,140.00 | 1,120.00 | 1,125.00 | 854.24 | 29,569,200 |
| 2023-12-01 | 1,115.00 | 1,130.00 | 1,115.00 | 1,120.00 | 850.44 | 20,454,000 |
| 2023-11-30 | 1,135.00 | 1,140.00 | 1,115.00 | 1,115.00 | 846.64 | 45,654,100 |
| 2023-11-29 | 1,130.00 | 1,145.00 | 1,125.00 | 1,135.00 | 861.83 | 35,947,700 |
| 2023-11-28 | 1,145.00 | 1,150.00 | 1,130.00 | 1,130.00 | 858.03 | 34,210,000 |
| 2023-11-27 | 1,140.00 | 1,155.00 | 1,140.00 | 1,145.00 | 869.42 | 25,822,300 |
| 2023-11-24 | 1,150.00 | 1,150.00 | 1,130.00 | 1,140.00 | 865.63 | 26,211,700 |
| 2023-11-23 | 1,140.00 | 1,150.00 | 1,130.00 | 1,145.00 | 869.42 | 28,595,000 |
| 2023-11-22 | 1,145.00 | 1,150.00 | 1,130.00 | 1,135.00 | 861.83 | 15,855,000 |
| 2023-11-21 | 1,145.00 | 1,185.00 | 1,135.00 | 1,140.00 | 865.63 | 70,479,900 |
| 2023-11-20 | 1,125.00 | 1,155.00 | 1,125.00 | 1,145.00 | 869.42 | 38,822,600 |
| 2023-11-17 | 1,135.00 | 1,140.00 | 1,115.00 | 1,125.00 | 854.24 | 32,853,200 |
| 2023-11-16 | 1,135.00 | 1,145.00 | 1,125.00 | 1,135.00 | 861.83 | 46,273,100 |
| 2023-11-15 | 1,130.00 | 1,155.00 | 1,130.00 | 1,130.00 | 858.03 | 50,891,400 |
| 2023-11-14 | 1,125.00 | 1,140.00 | 1,120.00 | 1,130.00 | 858.03 | 33,547,600 |
| 2023-11-13 | 1,125.00 | 1,140.00 | 1,105.00 | 1,125.00 | 854.24 | 32,544,500 |
| 2023-11-10 | 1,115.00 | 1,145.00 | 1,115.00 | 1,125.00 | 854.24 | 46,493,800 |
| 2023-11-09 | 1,140.00 | 1,155.00 | 1,100.00 | 1,115.00 | 846.64 | 118,293,300 |
| 2023-11-08 | 1,205.00 | 1,205.00 | 1,130.00 | 1,140.00 | 865.63 | 179,413,900 |
| 2023-11-07 | 1,230.00 | 1,235.00 | 1,200.00 | 1,210.00 | 918.78 | 53,900,600 |
| 2023-11-06 | 1,235.00 | 1,245.00 | 1,230.00 | 1,235.00 | 937.76 | 32,850,400 |
| 2023-11-03 | 1,240.00 | 1,245.00 | 1,230.00 | 1,235.00 | 937.76 | 19,185,100 |
| 2023-11-02 | 1,225.00 | 1,240.00 | 1,220.00 | 1,230.00 | 933.96 | 30,544,900 |
| 2023-11-01 | 1,260.00 | 1,265.00 | 1,220.00 | 1,220.00 | 926.37 | 43,315,900 |
| 2023-10-31 | 1,270.00 | 1,280.00 | 1,220.00 | 1,255.00 | 952.95 | 79,862,800 |
| 2023-10-30 | 1,325.00 | 1,325.00 | 1,270.00 | 1,270.00 | 964.34 | 63,809,000 |
| 2023-10-27 | 1,330.00 | 1,345.00 | 1,320.00 | 1,335.00 | 1,013.69 | 21,351,600 |
| 2023-10-26 | 1,345.00 | 1,350.00 | 1,320.00 | 1,325.00 | 1,006.10 | 24,238,600 |
| 2023-10-25 | 1,340.00 | 1,355.00 | 1,340.00 | 1,345.00 | 1,021.29 | 20,561,500 |
| 2023-10-24 | 1,335.00 | 1,350.00 | 1,335.00 | 1,335.00 | 1,013.69 | 19,884,500 |
| 2023-10-23 | 1,360.00 | 1,370.00 | 1,335.00 | 1,335.00 | 1,013.69 | 44,360,300 |
| 2023-10-20 | 1,365.00 | 1,375.00 | 1,355.00 | 1,360.00 | 1,032.68 | 40,673,500 |
| 2023-10-19 | 1,385.00 | 1,395.00 | 1,365.00 | 1,365.00 | 1,036.47 | 20,373,800 |
| 2023-10-18 | 1,390.00 | 1,405.00 | 1,385.00 | 1,385.00 | 1,051.66 | 70,409,700 |
| 2023-10-17 | 1,405.00 | 1,405.00 | 1,370.00 | 1,385.00 | 1,051.66 | 25,185,600 |
| 2023-10-16 | 1,415.00 | 1,420.00 | 1,385.00 | 1,400.00 | 1,063.05 | 32,515,100 |
| 2023-10-13 | 1,395.00 | 1,415.00 | 1,390.00 | 1,400.00 | 1,063.05 | 37,702,100 |
| 2023-10-12 | 1,395.00 | 1,400.00 | 1,380.00 | 1,385.00 | 1,051.66 | 23,111,500 |
| 2023-10-11 | 1,410.00 | 1,420.00 | 1,390.00 | 1,390.00 | 1,055.46 | 36,425,600 |
| 2023-10-10 | 1,405.00 | 1,415.00 | 1,395.00 | 1,400.00 | 1,063.05 | 32,654,600 |
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.