Perusahaan Gas Negara Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 1,340.00 | 1,350.00 | 1,335.00 | 1,340.00 | 1,017.49 | 19,325,400 |
| 2023-07-11 | 1,355.00 | 1,360.00 | 1,330.00 | 1,340.00 | 1,017.49 | 63,768,700 |
| 2023-07-10 | 1,350.00 | 1,365.00 | 1,350.00 | 1,350.00 | 1,025.08 | 21,548,600 |
| 2023-07-07 | 1,360.00 | 1,360.00 | 1,340.00 | 1,350.00 | 1,025.08 | 44,673,600 |
| 2023-07-06 | 1,345.00 | 1,370.00 | 1,345.00 | 1,360.00 | 1,032.68 | 49,417,600 |
| 2023-07-05 | 1,340.00 | 1,360.00 | 1,340.00 | 1,345.00 | 1,021.29 | 53,945,000 |
| 2023-07-04 | 1,315.00 | 1,350.00 | 1,310.00 | 1,340.00 | 1,017.49 | 84,555,100 |
| 2023-07-03 | 1,310.00 | 1,320.00 | 1,310.00 | 1,310.00 | 994.71 | 23,357,300 |
| 2023-06-27 | 1,305.00 | 1,315.00 | 1,305.00 | 1,305.00 | 990.91 | 31,615,600 |
| 2023-06-26 | 1,310.00 | 1,320.00 | 1,305.00 | 1,305.00 | 990.91 | 43,970,600 |
| 2023-06-23 | 1,310.00 | 1,315.00 | 1,295.00 | 1,305.00 | 990.91 | 54,923,700 |
| 2023-06-22 | 1,310.00 | 1,325.00 | 1,305.00 | 1,310.00 | 994.71 | 39,606,400 |
| 2023-06-21 | 1,310.00 | 1,315.00 | 1,300.00 | 1,305.00 | 990.91 | 50,847,900 |
| 2023-06-20 | 1,320.00 | 1,320.00 | 1,305.00 | 1,315.00 | 998.51 | 29,062,100 |
| 2023-06-19 | 1,315.00 | 1,320.00 | 1,310.00 | 1,315.00 | 998.51 | 21,430,000 |
| 2023-06-16 | 1,315.00 | 1,340.00 | 1,305.00 | 1,310.00 | 994.71 | 78,354,800 |
| 2023-06-15 | 1,305.00 | 1,315.00 | 1,300.00 | 1,315.00 | 998.51 | 46,373,500 |
| 2023-06-14 | 1,305.00 | 1,315.00 | 1,300.00 | 1,305.00 | 990.91 | 37,814,100 |
| 2023-06-13 | 1,315.00 | 1,320.00 | 1,300.00 | 1,305.00 | 990.91 | 65,644,800 |
| 2023-06-12 | 1,305.00 | 1,325.00 | 1,295.00 | 1,315.00 | 998.51 | 112,454,600 |
| 2023-06-09 | 1,430.00 | 1,440.00 | 1,420.00 | 1,430.00 | 978.72 | 123,046,300 |
| 2023-06-08 | 1,425.00 | 1,440.00 | 1,420.00 | 1,430.00 | 978.72 | 68,226,300 |
| 2023-06-07 | 1,435.00 | 1,445.00 | 1,420.00 | 1,425.00 | 975.30 | 70,552,600 |
| 2023-06-06 | 1,445.00 | 1,455.00 | 1,420.00 | 1,435.00 | 982.15 | 92,494,400 |
| 2023-06-05 | 1,450.00 | 1,475.00 | 1,435.00 | 1,440.00 | 985.57 | 95,912,700 |
| 2023-05-31 | 1,450.00 | 1,475.00 | 1,430.00 | 1,430.00 | 978.72 | 123,613,400 |
| 2023-05-30 | 1,410.00 | 1,465.00 | 1,355.00 | 1,450.00 | 992.41 | 228,348,400 |
| 2023-05-29 | 1,360.00 | 1,415.00 | 1,330.00 | 1,410.00 | 965.04 | 74,311,900 |
| 2023-05-26 | 1,355.00 | 1,370.00 | 1,330.00 | 1,345.00 | 920.55 | 83,956,400 |
| 2023-05-25 | 1,370.00 | 1,380.00 | 1,355.00 | 1,355.00 | 927.39 | 40,623,200 |
| 2023-05-24 | 1,360.00 | 1,380.00 | 1,360.00 | 1,370.00 | 937.66 | 34,267,200 |
| 2023-05-23 | 1,365.00 | 1,395.00 | 1,360.00 | 1,360.00 | 930.81 | 47,020,700 |
| 2023-05-22 | 1,345.00 | 1,375.00 | 1,345.00 | 1,360.00 | 930.81 | 40,541,000 |
| 2023-05-19 | 1,390.00 | 1,390.00 | 1,345.00 | 1,345.00 | 920.55 | 91,886,500 |
| 2023-05-17 | 1,380.00 | 1,405.00 | 1,370.00 | 1,375.00 | 941.08 | 33,472,900 |
| 2023-05-16 | 1,410.00 | 1,415.00 | 1,375.00 | 1,380.00 | 944.50 | 35,343,700 |
| 2023-05-15 | 1,415.00 | 1,420.00 | 1,400.00 | 1,410.00 | 965.04 | 21,887,000 |
| 2023-05-12 | 1,420.00 | 1,425.00 | 1,400.00 | 1,420.00 | 971.88 | 19,734,500 |
| 2023-05-11 | 1,425.00 | 1,425.00 | 1,400.00 | 1,420.00 | 971.88 | 30,331,400 |
| 2023-05-10 | 1,420.00 | 1,440.00 | 1,415.00 | 1,425.00 | 975.30 | 35,675,200 |
| 2023-05-09 | 1,395.00 | 1,430.00 | 1,390.00 | 1,415.00 | 968.46 | 50,527,800 |
| 2023-05-08 | 1,380.00 | 1,400.00 | 1,370.00 | 1,390.00 | 951.35 | 36,665,400 |
| 2023-05-05 | 1,380.00 | 1,380.00 | 1,355.00 | 1,370.00 | 937.66 | 44,086,400 |
| 2023-05-04 | 1,390.00 | 1,395.00 | 1,370.00 | 1,380.00 | 944.50 | 36,941,200 |
| 2023-05-03 | 1,375.00 | 1,400.00 | 1,365.00 | 1,395.00 | 954.77 | 34,345,500 |
| 2023-05-02 | 1,430.00 | 1,435.00 | 1,380.00 | 1,390.00 | 951.35 | 94,832,500 |
| 2023-04-28 | 1,435.00 | 1,450.00 | 1,425.00 | 1,430.00 | 978.72 | 34,379,200 |
| 2023-04-27 | 1,445.00 | 1,455.00 | 1,430.00 | 1,430.00 | 978.72 | 39,041,200 |
| 2023-04-26 | 1,420.00 | 1,460.00 | 1,410.00 | 1,445.00 | 988.99 | 81,029,100 |
| 2023-04-18 | 1,410.00 | 1,430.00 | 1,405.00 | 1,420.00 | 971.88 | 58,645,000 |
| 2023-04-17 | 1,380.00 | 1,430.00 | 1,380.00 | 1,405.00 | 961.61 | 95,454,900 |
| 2023-04-14 | 1,385.00 | 1,400.00 | 1,380.00 | 1,390.00 | 951.35 | 70,026,800 |
| 2023-04-13 | 1,390.00 | 1,400.00 | 1,375.00 | 1,380.00 | 944.50 | 39,219,500 |
| 2023-04-12 | 1,390.00 | 1,395.00 | 1,375.00 | 1,385.00 | 947.93 | 38,146,200 |
| 2023-04-11 | 1,365.00 | 1,390.00 | 1,360.00 | 1,375.00 | 941.08 | 42,511,500 |
| 2023-04-10 | 1,365.00 | 1,380.00 | 1,350.00 | 1,355.00 | 927.39 | 35,190,900 |
| 2023-04-06 | 1,385.00 | 1,395.00 | 1,365.00 | 1,365.00 | 934.24 | 53,477,800 |
| 2023-04-05 | 1,405.00 | 1,420.00 | 1,385.00 | 1,385.00 | 947.93 | 57,457,300 |
| 2023-04-04 | 1,355.00 | 1,410.00 | 1,340.00 | 1,405.00 | 961.61 | 110,062,000 |
| 2023-04-03 | 1,420.00 | 1,420.00 | 1,350.00 | 1,355.00 | 927.39 | 92,939,600 |
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.