Perusahaan Gas Negara Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 1,545.00 | 1,565.00 | 1,535.00 | 1,565.00 | 1,071.12 | 37,536,000 |
| 2022-07-15 | 1,565.00 | 1,565.00 | 1,530.00 | 1,530.00 | 1,047.17 | 41,877,100 |
| 2022-07-14 | 1,540.00 | 1,570.00 | 1,530.00 | 1,570.00 | 1,074.54 | 51,899,600 |
| 2022-07-13 | 1,590.00 | 1,590.00 | 1,540.00 | 1,540.00 | 1,054.01 | 48,159,900 |
| 2022-07-12 | 1,585.00 | 1,610.00 | 1,555.00 | 1,595.00 | 1,091.65 | 84,289,000 |
| 2022-07-11 | 1,560.00 | 1,595.00 | 1,560.00 | 1,585.00 | 1,084.81 | 77,537,500 |
| 2022-07-08 | 1,575.00 | 1,580.00 | 1,525.00 | 1,560.00 | 1,067.70 | 160,761,800 |
| 2022-07-07 | 1,530.00 | 1,550.00 | 1,500.00 | 1,535.00 | 1,050.59 | 70,540,700 |
| 2022-07-06 | 1,550.00 | 1,570.00 | 1,510.00 | 1,530.00 | 1,047.17 | 137,448,400 |
| 2022-07-05 | 1,575.00 | 1,625.00 | 1,575.00 | 1,610.00 | 1,101.92 | 89,696,400 |
| 2022-07-04 | 1,615.00 | 1,630.00 | 1,520.00 | 1,550.00 | 1,060.85 | 84,152,600 |
| 2022-07-01 | 1,590.00 | 1,655.00 | 1,575.00 | 1,600.00 | 1,095.08 | 132,885,200 |
| 2022-06-30 | 1,670.00 | 1,690.00 | 1,590.00 | 1,590.00 | 1,088.23 | 132,310,900 |
| 2022-06-29 | 1,675.00 | 1,700.00 | 1,660.00 | 1,670.00 | 1,142.99 | 86,917,900 |
| 2022-06-28 | 1,670.00 | 1,735.00 | 1,660.00 | 1,685.00 | 1,153.25 | 126,828,200 |
| 2022-06-27 | 1,705.00 | 1,725.00 | 1,640.00 | 1,660.00 | 1,136.14 | 94,952,200 |
| 2022-06-24 | 1,725.00 | 1,740.00 | 1,690.00 | 1,700.00 | 1,163.52 | 64,096,700 |
| 2022-06-23 | 1,760.00 | 1,760.00 | 1,685.00 | 1,725.00 | 1,180.63 | 130,507,000 |
| 2022-06-22 | 1,770.00 | 1,785.00 | 1,740.00 | 1,765.00 | 1,208.01 | 109,146,900 |
| 2022-06-21 | 1,780.00 | 1,805.00 | 1,745.00 | 1,770.00 | 1,211.43 | 81,154,600 |
| 2022-06-20 | 1,815.00 | 1,815.00 | 1,725.00 | 1,775.00 | 1,214.85 | 91,060,000 |
| 2022-06-17 | 1,815.00 | 1,835.00 | 1,760.00 | 1,800.00 | 1,231.96 | 166,891,200 |
| 2022-06-16 | 1,760.00 | 1,860.00 | 1,755.00 | 1,820.00 | 1,245.65 | 348,591,600 |
| 2022-06-15 | 1,710.00 | 1,765.00 | 1,695.00 | 1,715.00 | 1,173.78 | 217,167,100 |
| 2022-06-14 | 1,640.00 | 1,745.00 | 1,630.00 | 1,730.00 | 1,184.05 | 206,113,700 |
| 2022-06-13 | 1,620.00 | 1,650.00 | 1,600.00 | 1,640.00 | 1,122.45 | 143,576,900 |
| 2022-06-10 | 1,665.00 | 1,685.00 | 1,665.00 | 1,680.00 | 1,149.83 | 91,771,200 |
| 2022-06-09 | 1,695.00 | 1,700.00 | 1,655.00 | 1,680.00 | 1,149.83 | 84,648,200 |
| 2022-06-08 | 1,675.00 | 1,700.00 | 1,665.00 | 1,690.00 | 1,156.67 | 204,406,700 |
| 2022-06-07 | 1,785.00 | 1,800.00 | 1,760.00 | 1,775.00 | 1,129.69 | 143,581,700 |
| 2022-06-06 | 1,790.00 | 1,795.00 | 1,765.00 | 1,785.00 | 1,136.06 | 73,754,300 |
| 2022-06-03 | 1,800.00 | 1,810.00 | 1,770.00 | 1,790.00 | 1,139.24 | 129,731,800 |
| 2022-06-02 | 1,785.00 | 1,820.00 | 1,770.00 | 1,785.00 | 1,136.06 | 103,462,300 |
| 2022-05-31 | 1,785.00 | 1,800.00 | 1,755.00 | 1,800.00 | 1,145.61 | 92,893,400 |
| 2022-05-30 | 1,800.00 | 1,815.00 | 1,750.00 | 1,780.00 | 1,132.88 | 86,862,500 |
| 2022-05-27 | 1,780.00 | 1,810.00 | 1,725.00 | 1,780.00 | 1,132.88 | 238,297,400 |
| 2022-05-25 | 1,700.00 | 1,795.00 | 1,700.00 | 1,775.00 | 1,129.69 | 353,610,600 |
| 2022-05-24 | 1,570.00 | 1,700.00 | 1,565.00 | 1,695.00 | 1,078.78 | 527,470,900 |
| 2022-05-23 | 1,590.00 | 1,595.00 | 1,550.00 | 1,555.00 | 989.68 | 93,298,700 |
| 2022-05-20 | 1,570.00 | 1,600.00 | 1,560.00 | 1,575.00 | 1,002.40 | 119,490,200 |
| 2022-05-19 | 1,545.00 | 1,560.00 | 1,525.00 | 1,555.00 | 989.68 | 97,415,000 |
| 2022-05-18 | 1,560.00 | 1,595.00 | 1,530.00 | 1,575.00 | 1,002.40 | 189,647,500 |
| 2022-05-17 | 1,520.00 | 1,560.00 | 1,505.00 | 1,560.00 | 992.86 | 180,564,300 |
| 2022-05-13 | 1,485.00 | 1,515.00 | 1,465.00 | 1,495.00 | 951.49 | 94,220,000 |
| 2022-05-12 | 1,520.00 | 1,535.00 | 1,450.00 | 1,470.00 | 935.58 | 130,850,800 |
| 2022-05-11 | 1,515.00 | 1,540.00 | 1,490.00 | 1,520.00 | 967.40 | 119,107,500 |
| 2022-05-10 | 1,445.00 | 1,525.00 | 1,415.00 | 1,515.00 | 964.22 | 274,722,600 |
| 2022-05-09 | 1,475.00 | 1,500.00 | 1,425.00 | 1,450.00 | 922.85 | 216,815,300 |
| 2022-04-28 | 1,380.00 | 1,470.00 | 1,375.00 | 1,450.00 | 922.85 | 286,215,400 |
| 2022-04-27 | 1,355.00 | 1,380.00 | 1,350.00 | 1,370.00 | 871.93 | 38,451,600 |
| 2022-04-26 | 1,355.00 | 1,365.00 | 1,335.00 | 1,350.00 | 859.20 | 52,137,100 |
| 2022-04-25 | 1,370.00 | 1,375.00 | 1,340.00 | 1,350.00 | 859.20 | 73,702,600 |
| 2022-04-22 | 1,405.00 | 1,405.00 | 1,370.00 | 1,385.00 | 881.48 | 69,172,500 |
| 2022-04-21 | 1,390.00 | 1,430.00 | 1,390.00 | 1,405.00 | 894.21 | 123,460,400 |
| 2022-04-20 | 1,410.00 | 1,415.00 | 1,385.00 | 1,390.00 | 884.66 | 68,767,600 |
| 2022-04-19 | 1,355.00 | 1,420.00 | 1,350.00 | 1,400.00 | 891.03 | 187,407,600 |
| 2022-04-18 | 1,365.00 | 1,365.00 | 1,335.00 | 1,345.00 | 856.02 | 45,390,700 |
| 2022-04-14 | 1,370.00 | 1,375.00 | 1,350.00 | 1,355.00 | 862.39 | 44,252,500 |
| 2022-04-13 | 1,330.00 | 1,360.00 | 1,330.00 | 1,360.00 | 865.57 | 60,323,400 |
| 2022-04-12 | 1,350.00 | 1,355.00 | 1,325.00 | 1,325.00 | 843.29 | 81,174,500 |
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.