Perusahaan Gas Negara Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 1,400.00 | 1,405.00 | 1,380.00 | 1,380.00 | 944.50 | 32,768,500 |
| 2023-03-30 | 1,405.00 | 1,425.00 | 1,395.00 | 1,395.00 | 954.77 | 34,802,000 |
| 2023-03-29 | 1,385.00 | 1,415.00 | 1,385.00 | 1,405.00 | 961.61 | 59,668,300 |
| 2023-03-28 | 1,395.00 | 1,415.00 | 1,375.00 | 1,385.00 | 947.93 | 45,017,600 |
| 2023-03-27 | 1,365.00 | 1,405.00 | 1,365.00 | 1,375.00 | 941.08 | 42,029,600 |
| 2023-03-24 | 1,355.00 | 1,380.00 | 1,355.00 | 1,360.00 | 930.81 | 57,733,700 |
| 2023-03-21 | 1,345.00 | 1,365.00 | 1,340.00 | 1,350.00 | 923.97 | 38,998,200 |
| 2023-03-20 | 1,390.00 | 1,390.00 | 1,325.00 | 1,335.00 | 913.70 | 40,915,800 |
| 2023-03-17 | 1,360.00 | 1,395.00 | 1,360.00 | 1,390.00 | 951.35 | 56,213,400 |
| 2023-03-16 | 1,410.00 | 1,420.00 | 1,350.00 | 1,355.00 | 927.39 | 78,214,000 |
| 2023-03-15 | 1,470.00 | 1,495.00 | 1,410.00 | 1,410.00 | 965.04 | 67,589,000 |
| 2023-03-14 | 1,535.00 | 1,545.00 | 1,460.00 | 1,470.00 | 1,006.10 | 56,577,900 |
| 2023-03-13 | 1,545.00 | 1,550.00 | 1,530.00 | 1,545.00 | 1,057.43 | 13,429,900 |
| 2023-03-10 | 1,555.00 | 1,560.00 | 1,535.00 | 1,550.00 | 1,060.85 | 13,616,900 |
| 2023-03-09 | 1,540.00 | 1,570.00 | 1,540.00 | 1,565.00 | 1,071.12 | 24,852,200 |
| 2023-03-08 | 1,555.00 | 1,555.00 | 1,525.00 | 1,545.00 | 1,057.43 | 24,860,000 |
| 2023-03-07 | 1,600.00 | 1,600.00 | 1,545.00 | 1,555.00 | 1,064.28 | 36,734,700 |
| 2023-03-06 | 1,590.00 | 1,610.00 | 1,580.00 | 1,600.00 | 1,095.08 | 24,030,200 |
| 2023-03-03 | 1,600.00 | 1,615.00 | 1,580.00 | 1,580.00 | 1,081.39 | 36,370,100 |
| 2023-03-02 | 1,555.00 | 1,605.00 | 1,550.00 | 1,600.00 | 1,095.08 | 48,602,500 |
| 2023-03-01 | 1,570.00 | 1,575.00 | 1,545.00 | 1,550.00 | 1,060.85 | 17,630,000 |
| 2023-02-28 | 1,540.00 | 1,565.00 | 1,535.00 | 1,565.00 | 1,071.12 | 26,805,300 |
| 2023-02-27 | 1,525.00 | 1,545.00 | 1,525.00 | 1,535.00 | 1,050.59 | 20,504,800 |
| 2023-02-24 | 1,545.00 | 1,560.00 | 1,525.00 | 1,525.00 | 1,043.74 | 27,307,000 |
| 2023-02-23 | 1,545.00 | 1,555.00 | 1,530.00 | 1,535.00 | 1,050.59 | 24,440,900 |
| 2023-02-22 | 1,565.00 | 1,575.00 | 1,540.00 | 1,540.00 | 1,054.01 | 44,209,300 |
| 2023-02-21 | 1,585.00 | 1,600.00 | 1,565.00 | 1,570.00 | 1,074.54 | 17,657,700 |
| 2023-02-20 | 1,590.00 | 1,600.00 | 1,580.00 | 1,585.00 | 1,084.81 | 17,405,600 |
| 2023-02-17 | 1,580.00 | 1,610.00 | 1,575.00 | 1,590.00 | 1,088.23 | 28,837,900 |
| 2023-02-16 | 1,620.00 | 1,625.00 | 1,575.00 | 1,575.00 | 1,077.97 | 45,553,900 |
| 2023-02-15 | 1,620.00 | 1,630.00 | 1,600.00 | 1,615.00 | 1,105.34 | 23,019,100 |
| 2023-02-14 | 1,625.00 | 1,640.00 | 1,615.00 | 1,615.00 | 1,105.34 | 32,673,900 |
| 2023-02-13 | 1,610.00 | 1,640.00 | 1,610.00 | 1,625.00 | 1,112.19 | 46,679,700 |
| 2023-02-10 | 1,605.00 | 1,615.00 | 1,580.00 | 1,605.00 | 1,098.50 | 34,863,900 |
| 2023-02-09 | 1,595.00 | 1,625.00 | 1,590.00 | 1,605.00 | 1,098.50 | 35,951,800 |
| 2023-02-08 | 1,620.00 | 1,625.00 | 1,595.00 | 1,595.00 | 1,091.65 | 54,335,100 |
| 2023-02-07 | 1,595.00 | 1,615.00 | 1,580.00 | 1,605.00 | 1,098.50 | 49,152,500 |
| 2023-02-06 | 1,565.00 | 1,595.00 | 1,560.00 | 1,580.00 | 1,081.39 | 53,560,900 |
| 2023-02-03 | 1,610.00 | 1,615.00 | 1,565.00 | 1,565.00 | 1,071.12 | 47,212,100 |
| 2023-02-02 | 1,590.00 | 1,635.00 | 1,585.00 | 1,605.00 | 1,098.50 | 92,966,800 |
| 2023-02-01 | 1,550.00 | 1,615.00 | 1,545.00 | 1,570.00 | 1,074.54 | 61,630,900 |
| 2023-01-31 | 1,570.00 | 1,580.00 | 1,545.00 | 1,545.00 | 1,057.43 | 44,702,300 |
| 2023-01-30 | 1,570.00 | 1,590.00 | 1,560.00 | 1,565.00 | 1,071.12 | 19,099,700 |
| 2023-01-27 | 1,565.00 | 1,590.00 | 1,560.00 | 1,565.00 | 1,071.12 | 32,154,900 |
| 2023-01-26 | 1,575.00 | 1,600.00 | 1,555.00 | 1,560.00 | 1,067.70 | 44,306,800 |
| 2023-01-25 | 1,600.00 | 1,605.00 | 1,575.00 | 1,575.00 | 1,077.97 | 15,624,600 |
| 2023-01-24 | 1,635.00 | 1,650.00 | 1,585.00 | 1,595.00 | 1,091.65 | 50,817,100 |
| 2023-01-20 | 1,595.00 | 1,630.00 | 1,585.00 | 1,620.00 | 1,108.76 | 49,388,600 |
| 2023-01-19 | 1,560.00 | 1,595.00 | 1,555.00 | 1,585.00 | 1,084.81 | 34,356,900 |
| 2023-01-18 | 1,545.00 | 1,585.00 | 1,540.00 | 1,570.00 | 1,074.54 | 63,196,200 |
| 2023-01-17 | 1,550.00 | 1,565.00 | 1,535.00 | 1,535.00 | 1,050.59 | 48,147,500 |
| 2023-01-16 | 1,540.00 | 1,555.00 | 1,525.00 | 1,540.00 | 1,054.01 | 19,498,200 |
| 2023-01-13 | 1,530.00 | 1,550.00 | 1,525.00 | 1,540.00 | 1,054.01 | 22,290,300 |
| 2023-01-12 | 1,535.00 | 1,570.00 | 1,520.00 | 1,525.00 | 1,043.74 | 42,994,300 |
| 2023-01-11 | 1,570.00 | 1,575.00 | 1,520.00 | 1,530.00 | 1,047.17 | 39,524,900 |
| 2023-01-10 | 1,535.00 | 1,570.00 | 1,520.00 | 1,570.00 | 1,074.54 | 38,238,100 |
| 2023-01-09 | 1,585.00 | 1,610.00 | 1,505.00 | 1,535.00 | 1,050.59 | 49,929,200 |
| 2023-01-06 | 1,555.00 | 1,610.00 | 1,555.00 | 1,585.00 | 1,084.81 | 35,592,100 |
| 2023-01-05 | 1,660.00 | 1,660.00 | 1,550.00 | 1,555.00 | 1,064.28 | 89,781,500 |
| 2023-01-04 | 1,735.00 | 1,740.00 | 1,650.00 | 1,660.00 | 1,136.14 | 65,112,200 |
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.