Perusahaan Gas Negara Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 1,830.00 | 1,840.00 | 1,800.00 | 1,800.00 | 1,231.96 | 72,538,000 |
| 2022-10-10 | 1,755.00 | 1,835.00 | 1,745.00 | 1,825.00 | 1,249.07 | 132,982,500 |
| 2022-10-07 | 1,765.00 | 1,765.00 | 1,740.00 | 1,755.00 | 1,201.16 | 22,737,200 |
| 2022-10-06 | 1,775.00 | 1,775.00 | 1,750.00 | 1,765.00 | 1,208.01 | 32,339,000 |
| 2022-10-05 | 1,780.00 | 1,790.00 | 1,765.00 | 1,765.00 | 1,208.01 | 51,083,500 |
| 2022-10-04 | 1,755.00 | 1,770.00 | 1,740.00 | 1,765.00 | 1,208.01 | 78,404,100 |
| 2022-10-03 | 1,745.00 | 1,750.00 | 1,720.00 | 1,735.00 | 1,187.47 | 50,041,700 |
| 2022-09-30 | 1,705.00 | 1,755.00 | 1,680.00 | 1,755.00 | 1,201.16 | 110,826,400 |
| 2022-09-29 | 1,750.00 | 1,775.00 | 1,710.00 | 1,710.00 | 1,170.36 | 94,654,700 |
| 2022-09-28 | 1,740.00 | 1,750.00 | 1,725.00 | 1,725.00 | 1,180.63 | 46,912,800 |
| 2022-09-27 | 1,710.00 | 1,755.00 | 1,705.00 | 1,750.00 | 1,197.74 | 97,880,200 |
| 2022-09-26 | 1,735.00 | 1,740.00 | 1,685.00 | 1,700.00 | 1,163.52 | 199,116,200 |
| 2022-09-23 | 1,845.00 | 1,855.00 | 1,775.00 | 1,780.00 | 1,218.27 | 249,973,800 |
| 2022-09-22 | 1,790.00 | 1,835.00 | 1,785.00 | 1,835.00 | 1,255.92 | 87,312,700 |
| 2022-09-21 | 1,790.00 | 1,810.00 | 1,750.00 | 1,810.00 | 1,238.80 | 107,872,900 |
| 2022-09-20 | 1,825.00 | 1,845.00 | 1,780.00 | 1,785.00 | 1,221.69 | 107,955,200 |
| 2022-09-19 | 1,830.00 | 1,860.00 | 1,760.00 | 1,820.00 | 1,245.65 | 147,856,000 |
| 2022-09-16 | 1,835.00 | 1,850.00 | 1,820.00 | 1,830.00 | 1,252.49 | 114,268,400 |
| 2022-09-15 | 1,870.00 | 1,905.00 | 1,845.00 | 1,845.00 | 1,262.76 | 135,249,900 |
| 2022-09-14 | 1,835.00 | 1,860.00 | 1,820.00 | 1,840.00 | 1,259.34 | 146,315,400 |
| 2022-09-13 | 1,885.00 | 1,910.00 | 1,870.00 | 1,870.00 | 1,279.87 | 97,306,200 |
| 2022-09-12 | 1,860.00 | 1,900.00 | 1,855.00 | 1,875.00 | 1,283.29 | 77,125,300 |
| 2022-09-09 | 1,870.00 | 1,870.00 | 1,830.00 | 1,840.00 | 1,259.34 | 63,912,600 |
| 2022-09-08 | 1,865.00 | 1,890.00 | 1,840.00 | 1,855.00 | 1,269.60 | 142,245,300 |
| 2022-09-07 | 1,940.00 | 1,955.00 | 1,865.00 | 1,900.00 | 1,300.40 | 253,523,500 |
| 2022-09-06 | 1,845.00 | 1,975.00 | 1,840.00 | 1,965.00 | 1,344.89 | 323,914,000 |
| 2022-09-05 | 1,810.00 | 1,845.00 | 1,800.00 | 1,820.00 | 1,245.65 | 129,134,600 |
| 2022-09-02 | 1,820.00 | 1,850.00 | 1,800.00 | 1,815.00 | 1,242.23 | 83,757,800 |
| 2022-09-01 | 1,840.00 | 1,855.00 | 1,805.00 | 1,805.00 | 1,235.38 | 129,890,100 |
| 2022-08-31 | 1,845.00 | 1,850.00 | 1,785.00 | 1,840.00 | 1,259.34 | 205,068,700 |
| 2022-08-30 | 1,990.00 | 1,990.00 | 1,860.00 | 1,860.00 | 1,273.03 | 249,054,900 |
| 2022-08-29 | 1,890.00 | 1,990.00 | 1,890.00 | 1,970.00 | 1,348.31 | 162,260,300 |
| 2022-08-26 | 1,835.00 | 1,990.00 | 1,810.00 | 1,940.00 | 1,327.78 | 393,226,700 |
| 2022-08-25 | 1,800.00 | 1,850.00 | 1,795.00 | 1,825.00 | 1,249.07 | 200,802,600 |
| 2022-08-24 | 1,805.00 | 1,810.00 | 1,765.00 | 1,785.00 | 1,221.69 | 108,672,500 |
| 2022-08-23 | 1,705.00 | 1,810.00 | 1,700.00 | 1,795.00 | 1,228.54 | 358,994,100 |
| 2022-08-22 | 1,710.00 | 1,730.00 | 1,665.00 | 1,680.00 | 1,149.83 | 88,213,400 |
| 2022-08-19 | 1,650.00 | 1,720.00 | 1,645.00 | 1,700.00 | 1,163.52 | 156,091,400 |
| 2022-08-18 | 1,630.00 | 1,645.00 | 1,620.00 | 1,640.00 | 1,122.45 | 31,093,200 |
| 2022-08-16 | 1,635.00 | 1,645.00 | 1,620.00 | 1,620.00 | 1,108.76 | 33,445,500 |
| 2022-08-15 | 1,635.00 | 1,650.00 | 1,625.00 | 1,635.00 | 1,119.03 | 43,374,300 |
| 2022-08-12 | 1,625.00 | 1,660.00 | 1,625.00 | 1,630.00 | 1,115.61 | 55,431,400 |
| 2022-08-11 | 1,630.00 | 1,650.00 | 1,615.00 | 1,615.00 | 1,105.34 | 64,191,000 |
| 2022-08-10 | 1,615.00 | 1,635.00 | 1,600.00 | 1,600.00 | 1,095.08 | 46,635,900 |
| 2022-08-09 | 1,640.00 | 1,650.00 | 1,615.00 | 1,615.00 | 1,105.34 | 49,650,500 |
| 2022-08-08 | 1,605.00 | 1,645.00 | 1,605.00 | 1,640.00 | 1,122.45 | 52,153,300 |
| 2022-08-05 | 1,630.00 | 1,640.00 | 1,590.00 | 1,600.00 | 1,095.08 | 99,463,400 |
| 2022-08-04 | 1,705.00 | 1,710.00 | 1,630.00 | 1,630.00 | 1,115.61 | 105,070,200 |
| 2022-08-03 | 1,675.00 | 1,700.00 | 1,660.00 | 1,695.00 | 1,160.10 | 45,581,200 |
| 2022-08-02 | 1,685.00 | 1,690.00 | 1,655.00 | 1,675.00 | 1,146.41 | 61,895,500 |
| 2022-08-01 | 1,680.00 | 1,720.00 | 1,680.00 | 1,685.00 | 1,153.25 | 79,333,900 |
| 2022-07-29 | 1,690.00 | 1,705.00 | 1,660.00 | 1,680.00 | 1,149.83 | 81,540,500 |
| 2022-07-28 | 1,635.00 | 1,745.00 | 1,625.00 | 1,685.00 | 1,153.25 | 208,512,700 |
| 2022-07-27 | 1,590.00 | 1,625.00 | 1,585.00 | 1,620.00 | 1,108.76 | 59,727,200 |
| 2022-07-26 | 1,600.00 | 1,615.00 | 1,570.00 | 1,590.00 | 1,088.23 | 70,392,300 |
| 2022-07-25 | 1,605.00 | 1,620.00 | 1,585.00 | 1,600.00 | 1,095.08 | 32,340,200 |
| 2022-07-22 | 1,580.00 | 1,615.00 | 1,580.00 | 1,605.00 | 1,098.50 | 47,750,800 |
| 2022-07-21 | 1,610.00 | 1,625.00 | 1,570.00 | 1,580.00 | 1,081.39 | 82,293,400 |
| 2022-07-20 | 1,600.00 | 1,640.00 | 1,590.00 | 1,605.00 | 1,098.50 | 129,984,500 |
| 2022-07-19 | 1,555.00 | 1,590.00 | 1,545.00 | 1,585.00 | 1,084.81 | 68,970,500 |
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.