Perusahaan Gas Negara Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-09 | 1,370.00 | 1,405.00 | 1,370.00 | 1,395.00 | 1,059.25 | 58,779,700 |
| 2023-10-06 | 1,350.00 | 1,370.00 | 1,350.00 | 1,355.00 | 1,028.88 | 21,086,700 |
| 2023-10-05 | 1,360.00 | 1,365.00 | 1,340.00 | 1,340.00 | 1,017.49 | 35,543,300 |
| 2023-10-04 | 1,360.00 | 1,370.00 | 1,345.00 | 1,360.00 | 1,032.68 | 32,394,600 |
| 2023-10-03 | 1,375.00 | 1,375.00 | 1,355.00 | 1,360.00 | 1,032.68 | 39,660,900 |
| 2023-10-02 | 1,375.00 | 1,385.00 | 1,365.00 | 1,375.00 | 1,044.07 | 25,032,300 |
| 2023-09-29 | 1,385.00 | 1,385.00 | 1,375.00 | 1,375.00 | 1,044.07 | 24,028,100 |
| 2023-09-27 | 1,385.00 | 1,395.00 | 1,370.00 | 1,375.00 | 1,044.07 | 27,293,700 |
| 2023-09-26 | 1,400.00 | 1,405.00 | 1,380.00 | 1,385.00 | 1,051.66 | 34,450,200 |
| 2023-09-25 | 1,385.00 | 1,405.00 | 1,385.00 | 1,385.00 | 1,051.66 | 37,280,300 |
| 2023-09-22 | 1,375.00 | 1,390.00 | 1,370.00 | 1,380.00 | 1,047.86 | 21,267,000 |
| 2023-09-21 | 1,395.00 | 1,395.00 | 1,370.00 | 1,375.00 | 1,044.07 | 32,412,000 |
| 2023-09-20 | 1,390.00 | 1,420.00 | 1,385.00 | 1,390.00 | 1,055.46 | 62,329,800 |
| 2023-09-19 | 1,395.00 | 1,405.00 | 1,380.00 | 1,385.00 | 1,051.66 | 56,657,200 |
| 2023-09-18 | 1,390.00 | 1,405.00 | 1,380.00 | 1,390.00 | 1,055.46 | 41,105,300 |
| 2023-09-15 | 1,420.00 | 1,425.00 | 1,375.00 | 1,380.00 | 1,047.86 | 130,519,100 |
| 2023-09-14 | 1,445.00 | 1,480.00 | 1,405.00 | 1,405.00 | 1,066.85 | 152,279,400 |
| 2023-09-13 | 1,360.00 | 1,435.00 | 1,355.00 | 1,435.00 | 1,089.63 | 113,703,500 |
| 2023-09-12 | 1,355.00 | 1,365.00 | 1,340.00 | 1,345.00 | 1,021.29 | 32,904,200 |
| 2023-09-11 | 1,355.00 | 1,370.00 | 1,355.00 | 1,355.00 | 1,028.88 | 24,235,200 |
| 2023-09-08 | 1,350.00 | 1,365.00 | 1,350.00 | 1,355.00 | 1,028.88 | 34,509,800 |
| 2023-09-07 | 1,395.00 | 1,395.00 | 1,355.00 | 1,355.00 | 1,028.88 | 55,026,100 |
| 2023-09-06 | 1,360.00 | 1,400.00 | 1,360.00 | 1,390.00 | 1,055.46 | 72,923,300 |
| 2023-09-05 | 1,350.00 | 1,355.00 | 1,340.00 | 1,350.00 | 1,025.08 | 38,652,100 |
| 2023-09-04 | 1,360.00 | 1,375.00 | 1,340.00 | 1,350.00 | 1,025.08 | 55,758,000 |
| 2023-09-01 | 1,350.00 | 1,365.00 | 1,335.00 | 1,355.00 | 1,028.88 | 104,000,800 |
| 2023-08-31 | 1,395.00 | 1,400.00 | 1,370.00 | 1,375.00 | 1,044.07 | 82,657,400 |
| 2023-08-30 | 1,450.00 | 1,460.00 | 1,390.00 | 1,395.00 | 1,059.25 | 202,713,600 |
| 2023-08-29 | 1,460.00 | 1,470.00 | 1,450.00 | 1,460.00 | 1,108.61 | 37,849,600 |
| 2023-08-28 | 1,455.00 | 1,475.00 | 1,455.00 | 1,455.00 | 1,104.81 | 37,981,500 |
| 2023-08-25 | 1,445.00 | 1,470.00 | 1,440.00 | 1,450.00 | 1,101.02 | 44,898,100 |
| 2023-08-24 | 1,500.00 | 1,510.00 | 1,445.00 | 1,450.00 | 1,101.02 | 132,043,900 |
| 2023-08-23 | 1,525.00 | 1,535.00 | 1,500.00 | 1,500.00 | 1,138.98 | 56,492,500 |
| 2023-08-22 | 1,485.00 | 1,530.00 | 1,475.00 | 1,525.00 | 1,157.96 | 104,167,300 |
| 2023-08-21 | 1,495.00 | 1,495.00 | 1,465.00 | 1,490.00 | 1,131.39 | 62,274,500 |
| 2023-08-18 | 1,480.00 | 1,495.00 | 1,460.00 | 1,495.00 | 1,135.18 | 101,170,200 |
| 2023-08-16 | 1,465.00 | 1,485.00 | 1,450.00 | 1,485.00 | 1,127.59 | 108,405,300 |
| 2023-08-15 | 1,400.00 | 1,470.00 | 1,400.00 | 1,460.00 | 1,108.61 | 262,746,900 |
| 2023-08-14 | 1,405.00 | 1,405.00 | 1,380.00 | 1,390.00 | 1,055.46 | 28,085,800 |
| 2023-08-11 | 1,400.00 | 1,405.00 | 1,390.00 | 1,405.00 | 1,066.85 | 18,972,200 |
| 2023-08-10 | 1,405.00 | 1,420.00 | 1,390.00 | 1,400.00 | 1,063.05 | 48,270,400 |
| 2023-08-09 | 1,400.00 | 1,405.00 | 1,385.00 | 1,395.00 | 1,059.25 | 26,589,000 |
| 2023-08-08 | 1,400.00 | 1,405.00 | 1,395.00 | 1,400.00 | 1,063.05 | 30,855,800 |
| 2023-08-07 | 1,390.00 | 1,395.00 | 1,380.00 | 1,395.00 | 1,059.25 | 22,281,000 |
| 2023-08-04 | 1,390.00 | 1,410.00 | 1,385.00 | 1,390.00 | 1,055.46 | 35,422,100 |
| 2023-08-03 | 1,375.00 | 1,390.00 | 1,370.00 | 1,385.00 | 1,051.66 | 22,444,100 |
| 2023-08-02 | 1,390.00 | 1,390.00 | 1,370.00 | 1,380.00 | 1,047.86 | 28,482,300 |
| 2023-08-01 | 1,370.00 | 1,395.00 | 1,365.00 | 1,385.00 | 1,051.66 | 44,442,100 |
| 2023-07-31 | 1,370.00 | 1,385.00 | 1,365.00 | 1,365.00 | 1,036.47 | 44,161,500 |
| 2023-07-28 | 1,365.00 | 1,375.00 | 1,355.00 | 1,370.00 | 1,040.27 | 21,640,200 |
| 2023-07-27 | 1,385.00 | 1,385.00 | 1,365.00 | 1,365.00 | 1,036.47 | 46,030,700 |
| 2023-07-26 | 1,380.00 | 1,390.00 | 1,370.00 | 1,385.00 | 1,051.66 | 37,891,900 |
| 2023-07-25 | 1,400.00 | 1,410.00 | 1,375.00 | 1,375.00 | 1,044.07 | 48,295,600 |
| 2023-07-24 | 1,385.00 | 1,410.00 | 1,380.00 | 1,395.00 | 1,059.25 | 75,984,500 |
| 2023-07-21 | 1,380.00 | 1,390.00 | 1,370.00 | 1,380.00 | 1,047.86 | 46,483,700 |
| 2023-07-20 | 1,360.00 | 1,375.00 | 1,360.00 | 1,370.00 | 1,040.27 | 42,831,300 |
| 2023-07-18 | 1,370.00 | 1,370.00 | 1,355.00 | 1,365.00 | 1,036.47 | 29,614,900 |
| 2023-07-17 | 1,365.00 | 1,380.00 | 1,360.00 | 1,370.00 | 1,040.27 | 31,413,400 |
| 2023-07-14 | 1,340.00 | 1,370.00 | 1,340.00 | 1,360.00 | 1,032.68 | 49,051,400 |
| 2023-07-13 | 1,345.00 | 1,350.00 | 1,335.00 | 1,340.00 | 1,017.49 | 24,719,700 |
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.