Perusahaan Gas Negara Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 1,395.00 | 1,400.00 | 1,350.00 | 1,355.00 | 862.39 | 75,647,100 |
| 2022-04-08 | 1,400.00 | 1,410.00 | 1,380.00 | 1,395.00 | 887.84 | 57,989,000 |
| 2022-04-07 | 1,385.00 | 1,410.00 | 1,375.00 | 1,390.00 | 884.66 | 65,410,400 |
| 2022-04-06 | 1,405.00 | 1,415.00 | 1,380.00 | 1,385.00 | 881.48 | 54,911,400 |
| 2022-04-05 | 1,410.00 | 1,415.00 | 1,400.00 | 1,405.00 | 894.21 | 50,801,200 |
| 2022-04-04 | 1,395.00 | 1,405.00 | 1,375.00 | 1,405.00 | 894.21 | 48,723,400 |
| 2022-04-01 | 1,405.00 | 1,410.00 | 1,385.00 | 1,390.00 | 884.66 | 48,007,400 |
| 2022-03-31 | 1,395.00 | 1,415.00 | 1,395.00 | 1,405.00 | 894.21 | 44,983,600 |
| 2022-03-30 | 1,415.00 | 1,415.00 | 1,385.00 | 1,395.00 | 887.84 | 56,802,800 |
| 2022-03-29 | 1,415.00 | 1,420.00 | 1,400.00 | 1,405.00 | 894.21 | 49,462,700 |
| 2022-03-28 | 1,415.00 | 1,425.00 | 1,405.00 | 1,415.00 | 900.57 | 43,939,400 |
| 2022-03-25 | 1,435.00 | 1,435.00 | 1,400.00 | 1,415.00 | 900.57 | 60,025,700 |
| 2022-03-24 | 1,435.00 | 1,440.00 | 1,415.00 | 1,430.00 | 910.12 | 63,589,700 |
| 2022-03-23 | 1,390.00 | 1,430.00 | 1,390.00 | 1,425.00 | 906.94 | 115,091,300 |
| 2022-03-22 | 1,365.00 | 1,395.00 | 1,365.00 | 1,380.00 | 878.30 | 64,349,500 |
| 2022-03-21 | 1,390.00 | 1,390.00 | 1,355.00 | 1,365.00 | 868.75 | 63,427,900 |
| 2022-03-18 | 1,400.00 | 1,405.00 | 1,380.00 | 1,380.00 | 878.30 | 91,749,900 |
| 2022-03-17 | 1,410.00 | 1,410.00 | 1,385.00 | 1,390.00 | 884.66 | 55,428,800 |
| 2022-03-16 | 1,390.00 | 1,410.00 | 1,385.00 | 1,395.00 | 887.84 | 98,918,900 |
| 2022-03-15 | 1,420.00 | 1,425.00 | 1,375.00 | 1,385.00 | 881.48 | 121,093,700 |
| 2022-03-14 | 1,410.00 | 1,435.00 | 1,410.00 | 1,430.00 | 910.12 | 81,573,400 |
| 2022-03-11 | 1,420.00 | 1,440.00 | 1,390.00 | 1,405.00 | 894.21 | 156,517,100 |
| 2022-03-10 | 1,540.00 | 1,540.00 | 1,440.00 | 1,440.00 | 916.48 | 184,128,600 |
| 2022-03-09 | 1,530.00 | 1,560.00 | 1,510.00 | 1,545.00 | 983.31 | 103,142,600 |
| 2022-03-08 | 1,600.00 | 1,615.00 | 1,515.00 | 1,525.00 | 970.58 | 189,252,200 |
| 2022-03-07 | 1,590.00 | 1,620.00 | 1,535.00 | 1,595.00 | 1,015.13 | 301,972,900 |
| 2022-03-04 | 1,475.00 | 1,575.00 | 1,475.00 | 1,565.00 | 996.04 | 272,548,500 |
| 2022-03-02 | 1,495.00 | 1,505.00 | 1,465.00 | 1,475.00 | 938.76 | 120,576,200 |
| 2022-03-01 | 1,460.00 | 1,480.00 | 1,450.00 | 1,475.00 | 938.76 | 111,751,100 |
| 2022-02-25 | 1,450.00 | 1,465.00 | 1,425.00 | 1,440.00 | 916.48 | 103,152,700 |
| 2022-02-24 | 1,400.00 | 1,440.00 | 1,370.00 | 1,440.00 | 916.48 | 218,002,600 |
| 2022-02-23 | 1,410.00 | 1,415.00 | 1,390.00 | 1,405.00 | 894.21 | 60,537,800 |
| 2022-02-22 | 1,445.00 | 1,450.00 | 1,400.00 | 1,405.00 | 894.21 | 89,437,000 |
| 2022-02-21 | 1,460.00 | 1,465.00 | 1,435.00 | 1,450.00 | 922.85 | 42,220,800 |
| 2022-02-18 | 1,430.00 | 1,480.00 | 1,425.00 | 1,460.00 | 929.21 | 79,218,200 |
| 2022-02-17 | 1,450.00 | 1,465.00 | 1,420.00 | 1,440.00 | 916.48 | 66,637,300 |
| 2022-02-16 | 1,420.00 | 1,460.00 | 1,420.00 | 1,450.00 | 922.85 | 85,700,300 |
| 2022-02-15 | 1,405.00 | 1,425.00 | 1,405.00 | 1,420.00 | 903.76 | 55,750,700 |
| 2022-02-14 | 1,375.00 | 1,410.00 | 1,365.00 | 1,405.00 | 894.21 | 81,282,700 |
| 2022-02-11 | 1,380.00 | 1,390.00 | 1,370.00 | 1,375.00 | 875.12 | 26,516,600 |
| 2022-02-10 | 1,410.00 | 1,430.00 | 1,375.00 | 1,380.00 | 878.30 | 54,837,800 |
| 2022-02-09 | 1,415.00 | 1,420.00 | 1,395.00 | 1,410.00 | 897.39 | 61,034,300 |
| 2022-02-08 | 1,385.00 | 1,425.00 | 1,385.00 | 1,410.00 | 897.39 | 103,269,300 |
| 2022-02-07 | 1,370.00 | 1,410.00 | 1,370.00 | 1,385.00 | 881.48 | 84,871,800 |
| 2022-02-04 | 1,370.00 | 1,375.00 | 1,360.00 | 1,370.00 | 871.93 | 26,650,400 |
| 2022-02-03 | 1,365.00 | 1,385.00 | 1,335.00 | 1,380.00 | 878.30 | 71,079,200 |
| 2022-02-02 | 1,380.00 | 1,385.00 | 1,350.00 | 1,360.00 | 865.57 | 39,054,300 |
| 2022-01-31 | 1,375.00 | 1,400.00 | 1,355.00 | 1,380.00 | 878.30 | 75,014,500 |
| 2022-01-28 | 1,330.00 | 1,385.00 | 1,325.00 | 1,370.00 | 871.93 | 56,982,200 |
| 2022-01-27 | 1,345.00 | 1,365.00 | 1,320.00 | 1,330.00 | 846.47 | 48,137,700 |
| 2022-01-26 | 1,295.00 | 1,355.00 | 1,290.00 | 1,355.00 | 862.39 | 81,418,100 |
| 2022-01-25 | 1,295.00 | 1,305.00 | 1,280.00 | 1,295.00 | 824.20 | 39,100,900 |
| 2022-01-24 | 1,340.00 | 1,355.00 | 1,305.00 | 1,305.00 | 830.56 | 46,785,400 |
| 2022-01-21 | 1,300.00 | 1,340.00 | 1,295.00 | 1,340.00 | 852.84 | 54,496,400 |
| 2022-01-20 | 1,280.00 | 1,325.00 | 1,280.00 | 1,305.00 | 830.56 | 88,636,700 |
| 2022-01-19 | 1,270.00 | 1,295.00 | 1,260.00 | 1,275.00 | 811.47 | 32,021,600 |
| 2022-01-18 | 1,300.00 | 1,315.00 | 1,265.00 | 1,280.00 | 814.65 | 68,422,400 |
| 2022-01-17 | 1,340.00 | 1,345.00 | 1,285.00 | 1,300.00 | 827.38 | 57,615,000 |
| 2022-01-14 | 1,340.00 | 1,340.00 | 1,315.00 | 1,340.00 | 852.84 | 45,690,100 |
| 2022-01-13 | 1,315.00 | 1,345.00 | 1,305.00 | 1,340.00 | 852.84 | 67,636,800 |
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.