Perusahaan Gas Negara Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 1,735.00 | 1,740.00 | 1,650.00 | 1,660.00 | 1,136.14 | 65,112,200 |
| 2023-01-03 | 1,735.00 | 1,765.00 | 1,730.00 | 1,735.00 | 1,187.47 | 19,110,700 |
| 2023-01-02 | 1,760.00 | 1,770.00 | 1,740.00 | 1,740.00 | 1,190.90 | 7,772,000 |
| 2022-12-30 | 1,775.00 | 1,780.00 | 1,760.00 | 1,760.00 | 1,204.58 | 15,749,300 |
| 2022-12-29 | 1,750.00 | 1,780.00 | 1,745.00 | 1,775.00 | 1,214.85 | 9,892,800 |
| 2022-12-28 | 1,755.00 | 1,770.00 | 1,750.00 | 1,760.00 | 1,204.58 | 12,373,500 |
| 2022-12-27 | 1,795.00 | 1,800.00 | 1,755.00 | 1,755.00 | 1,201.16 | 34,477,100 |
| 2022-12-26 | 1,790.00 | 1,815.00 | 1,780.00 | 1,795.00 | 1,228.54 | 17,121,900 |
| 2022-12-23 | 1,825.00 | 1,825.00 | 1,785.00 | 1,790.00 | 1,225.12 | 18,718,700 |
| 2022-12-22 | 1,825.00 | 1,835.00 | 1,815.00 | 1,825.00 | 1,249.07 | 12,320,100 |
| 2022-12-21 | 1,835.00 | 1,835.00 | 1,815.00 | 1,820.00 | 1,245.65 | 9,500,800 |
| 2022-12-20 | 1,820.00 | 1,835.00 | 1,815.00 | 1,820.00 | 1,245.65 | 9,430,200 |
| 2022-12-19 | 1,830.00 | 1,840.00 | 1,820.00 | 1,820.00 | 1,245.65 | 12,754,000 |
| 2022-12-16 | 1,805.00 | 1,830.00 | 1,800.00 | 1,830.00 | 1,252.49 | 19,295,100 |
| 2022-12-15 | 1,825.00 | 1,835.00 | 1,810.00 | 1,810.00 | 1,238.80 | 14,499,700 |
| 2022-12-14 | 1,835.00 | 1,865.00 | 1,820.00 | 1,825.00 | 1,249.07 | 29,281,000 |
| 2022-12-13 | 1,830.00 | 1,835.00 | 1,815.00 | 1,820.00 | 1,245.65 | 18,887,700 |
| 2022-12-12 | 1,800.00 | 1,825.00 | 1,785.00 | 1,825.00 | 1,249.07 | 21,694,900 |
| 2022-12-09 | 1,855.00 | 1,865.00 | 1,795.00 | 1,800.00 | 1,231.96 | 65,636,900 |
| 2022-12-08 | 1,835.00 | 1,860.00 | 1,800.00 | 1,850.00 | 1,266.18 | 55,630,400 |
| 2022-12-07 | 1,830.00 | 1,840.00 | 1,810.00 | 1,835.00 | 1,255.92 | 36,697,500 |
| 2022-12-06 | 1,845.00 | 1,845.00 | 1,800.00 | 1,830.00 | 1,252.49 | 50,903,500 |
| 2022-12-05 | 1,890.00 | 1,905.00 | 1,855.00 | 1,855.00 | 1,269.60 | 32,975,200 |
| 2022-12-02 | 1,900.00 | 1,905.00 | 1,875.00 | 1,890.00 | 1,293.56 | 21,375,400 |
| 2022-12-01 | 1,900.00 | 1,920.00 | 1,890.00 | 1,900.00 | 1,300.40 | 55,428,500 |
| 2022-11-30 | 1,860.00 | 1,915.00 | 1,860.00 | 1,880.00 | 1,286.71 | 94,169,600 |
| 2022-11-29 | 1,855.00 | 1,875.00 | 1,855.00 | 1,860.00 | 1,273.03 | 27,605,600 |
| 2022-11-28 | 1,850.00 | 1,865.00 | 1,835.00 | 1,845.00 | 1,262.76 | 30,945,800 |
| 2022-11-25 | 1,875.00 | 1,880.00 | 1,850.00 | 1,855.00 | 1,269.60 | 18,478,900 |
| 2022-11-24 | 1,900.00 | 1,905.00 | 1,875.00 | 1,875.00 | 1,283.29 | 22,377,500 |
| 2022-11-23 | 1,890.00 | 1,900.00 | 1,865.00 | 1,895.00 | 1,296.98 | 51,474,300 |
| 2022-11-22 | 1,815.00 | 1,885.00 | 1,810.00 | 1,880.00 | 1,286.71 | 123,915,200 |
| 2022-11-21 | 1,805.00 | 1,815.00 | 1,790.00 | 1,800.00 | 1,231.96 | 16,465,500 |
| 2022-11-18 | 1,805.00 | 1,815.00 | 1,790.00 | 1,795.00 | 1,228.54 | 22,288,300 |
| 2022-11-17 | 1,810.00 | 1,830.00 | 1,800.00 | 1,800.00 | 1,231.96 | 56,832,800 |
| 2022-11-16 | 1,805.00 | 1,810.00 | 1,780.00 | 1,805.00 | 1,235.38 | 34,966,100 |
| 2022-11-15 | 1,825.00 | 1,825.00 | 1,790.00 | 1,800.00 | 1,231.96 | 41,515,800 |
| 2022-11-14 | 1,830.00 | 1,835.00 | 1,805.00 | 1,810.00 | 1,238.80 | 63,714,700 |
| 2022-11-11 | 1,825.00 | 1,835.00 | 1,780.00 | 1,820.00 | 1,245.65 | 89,195,600 |
| 2022-11-10 | 1,830.00 | 1,830.00 | 1,765.00 | 1,800.00 | 1,231.96 | 106,441,000 |
| 2022-11-09 | 1,850.00 | 1,875.00 | 1,830.00 | 1,830.00 | 1,252.49 | 78,695,100 |
| 2022-11-08 | 1,850.00 | 1,900.00 | 1,850.00 | 1,855.00 | 1,269.60 | 106,969,300 |
| 2022-11-07 | 1,920.00 | 1,925.00 | 1,840.00 | 1,850.00 | 1,266.18 | 222,614,000 |
| 2022-11-04 | 1,940.00 | 1,950.00 | 1,890.00 | 1,945.00 | 1,331.20 | 69,527,600 |
| 2022-11-03 | 1,940.00 | 1,970.00 | 1,920.00 | 1,940.00 | 1,327.78 | 42,781,400 |
| 2022-11-02 | 1,940.00 | 1,965.00 | 1,920.00 | 1,940.00 | 1,327.78 | 47,988,800 |
| 2022-11-01 | 1,965.00 | 1,990.00 | 1,940.00 | 1,945.00 | 1,331.20 | 67,003,500 |
| 2022-10-31 | 1,925.00 | 1,995.00 | 1,920.00 | 1,975.00 | 1,351.73 | 158,316,000 |
| 2022-10-28 | 1,920.00 | 1,925.00 | 1,885.00 | 1,910.00 | 1,307.25 | 54,348,000 |
| 2022-10-27 | 1,935.00 | 1,945.00 | 1,905.00 | 1,925.00 | 1,317.51 | 54,031,000 |
| 2022-10-26 | 1,895.00 | 1,940.00 | 1,870.00 | 1,920.00 | 1,314.09 | 71,917,100 |
| 2022-10-25 | 1,935.00 | 1,945.00 | 1,885.00 | 1,885.00 | 1,290.14 | 73,320,400 |
| 2022-10-24 | 1,875.00 | 1,940.00 | 1,875.00 | 1,920.00 | 1,314.09 | 119,392,900 |
| 2022-10-21 | 1,840.00 | 1,895.00 | 1,840.00 | 1,870.00 | 1,279.87 | 102,260,500 |
| 2022-10-20 | 1,810.00 | 1,900.00 | 1,810.00 | 1,835.00 | 1,255.92 | 204,131,600 |
| 2022-10-19 | 1,835.00 | 1,845.00 | 1,805.00 | 1,810.00 | 1,238.80 | 48,120,900 |
| 2022-10-18 | 1,835.00 | 1,855.00 | 1,815.00 | 1,835.00 | 1,255.92 | 61,532,100 |
| 2022-10-17 | 1,800.00 | 1,840.00 | 1,770.00 | 1,835.00 | 1,255.92 | 66,632,800 |
| 2022-10-14 | 1,855.00 | 1,855.00 | 1,800.00 | 1,800.00 | 1,231.96 | 53,221,200 |
| 2022-10-13 | 1,835.00 | 1,850.00 | 1,815.00 | 1,835.00 | 1,255.92 | 58,887,100 |
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.