Perusahaan Gas Negara Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,540.00 | 1,580.00 | 1,540.00 | 1,550.00 | 1,550.00 | 41,571,400 |
| 2026-07-22 | 1,540.00 | 1,570.00 | 1,520.00 | 1,535.00 | 1,535.00 | 51,337,300 |
| 2026-07-21 | 1,510.00 | 1,545.00 | 1,500.00 | 1,540.00 | 1,540.00 | 48,584,200 |
| 2026-07-20 | 1,500.00 | 1,525.00 | 1,500.00 | 1,500.00 | 1,500.00 | 39,723,300 |
| 2026-07-17 | 1,500.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,500.00 | 40,701,800 |
| 2026-07-16 | 1,490.00 | 1,505.00 | 1,480.00 | 1,490.00 | 1,490.00 | 30,521,300 |
| 2026-07-15 | 1,490.00 | 1,510.00 | 1,475.00 | 1,490.00 | 1,490.00 | 23,702,200 |
| 2026-07-14 | 1,535.00 | 1,535.00 | 1,490.00 | 1,490.00 | 1,490.00 | 42,209,000 |
| 2026-07-13 | 1,470.00 | 1,530.00 | 1,470.00 | 1,530.00 | 1,530.00 | 44,784,100 |
| 2026-07-10 | 1,400.00 | 1,480.00 | 1,400.00 | 1,465.00 | 1,465.00 | 42,248,300 |
| 2026-07-09 | 1,425.00 | 1,425.00 | 1,395.00 | 1,400.00 | 1,400.00 | 39,493,000 |
| 2026-07-08 | 1,405.00 | 1,440.00 | 1,390.00 | 1,425.00 | 1,425.00 | 27,872,300 |
| 2026-07-07 | 1,410.00 | 1,415.00 | 1,395.00 | 1,405.00 | 1,405.00 | 18,732,000 |
| 2026-07-06 | 1,390.00 | 1,415.00 | 1,390.00 | 1,405.00 | 1,405.00 | 25,085,700 |
| 2026-07-03 | 1,365.00 | 1,395.00 | 1,365.00 | 1,390.00 | 1,390.00 | 28,229,900 |
| 2026-07-02 | 1,370.00 | 1,390.00 | 1,355.00 | 1,365.00 | 1,365.00 | 29,265,900 |
| 2026-07-01 | 1,365.00 | 1,380.00 | 1,350.00 | 1,365.00 | 1,365.00 | 26,232,700 |
| 2026-06-30 | 1,435.00 | 1,440.00 | 1,350.00 | 1,365.00 | 1,365.00 | 78,353,400 |
| 2026-06-29 | 1,520.00 | 1,520.00 | 1,415.00 | 1,425.00 | 1,425.00 | 89,203,600 |
| 2026-06-26 | 1,525.00 | 1,540.00 | 1,495.00 | 1,520.00 | 1,520.00 | 23,910,500 |
| 2026-06-25 | 1,495.00 | 1,535.00 | 1,490.00 | 1,520.00 | 1,520.00 | 14,408,200 |
| 2026-06-24 | 1,555.00 | 1,575.00 | 1,485.00 | 1,495.00 | 1,495.00 | 23,665,000 |
| 2026-06-23 | 1,560.00 | 1,560.00 | 1,525.00 | 1,545.00 | 1,545.00 | 22,173,900 |
| 2026-06-22 | 1,550.00 | 1,575.00 | 1,545.00 | 1,560.00 | 1,560.00 | 9,951,100 |
| 2026-06-19 | 1,560.00 | 1,580.00 | 1,540.00 | 1,540.00 | 1,540.00 | 31,361,300 |
| 2026-06-18 | 1,560.00 | 1,575.00 | 1,530.00 | 1,560.00 | 1,560.00 | 11,943,100 |
| 2026-06-17 | 1,580.00 | 1,600.00 | 1,550.00 | 1,565.00 | 1,565.00 | 34,100,500 |
| 2026-06-15 | 1,540.00 | 1,615.00 | 1,530.00 | 1,575.00 | 1,575.00 | 49,249,500 |
| 2026-06-12 | 1,550.00 | 1,560.00 | 1,510.00 | 1,530.00 | 1,530.00 | 31,677,700 |
| 2026-06-11 | 1,540.00 | 1,560.00 | 1,465.00 | 1,500.00 | 1,500.00 | 60,010,200 |
| 2026-06-10 | 1,485.00 | 1,560.00 | 1,440.00 | 1,540.00 | 1,540.00 | 60,651,400 |
| 2026-06-09 | 1,380.00 | 1,485.00 | 1,350.00 | 1,485.00 | 1,485.00 | 67,811,700 |
| 2026-06-08 | 1,495.00 | 1,495.00 | 1,380.00 | 1,390.00 | 1,390.00 | 82,320,500 |
| 2026-06-05 | 1,630.00 | 1,630.00 | 1,505.00 | 1,520.00 | 1,520.00 | 62,163,200 |
| 2026-06-04 | 1,785.00 | 1,790.00 | 1,680.00 | 1,720.00 | 1,594.39 | 75,818,800 |
| 2026-06-03 | 1,830.00 | 1,835.00 | 1,765.00 | 1,780.00 | 1,650.01 | 41,279,300 |
| 2026-06-02 | 1,855.00 | 1,855.00 | 1,815.00 | 1,825.00 | 1,691.72 | 32,121,400 |
| 2026-05-29 | 1,900.00 | 1,920.00 | 1,825.00 | 1,825.00 | 1,691.72 | 74,999,600 |
| 2026-05-26 | 1,885.00 | 1,915.00 | 1,875.00 | 1,895.00 | 1,756.61 | 29,151,000 |
| 2026-05-25 | 1,820.00 | 1,900.00 | 1,820.00 | 1,875.00 | 1,738.07 | 47,139,300 |
| 2026-05-22 | 1,830.00 | 1,835.00 | 1,775.00 | 1,820.00 | 1,687.09 | 15,048,800 |
| 2026-05-21 | 1,795.00 | 1,845.00 | 1,790.00 | 1,825.00 | 1,691.72 | 23,757,900 |
| 2026-05-20 | 1,815.00 | 1,820.00 | 1,770.00 | 1,800.00 | 1,668.55 | 25,107,100 |
| 2026-05-19 | 1,865.00 | 1,865.00 | 1,760.00 | 1,825.00 | 1,691.72 | 37,202,300 |
| 2026-05-18 | 1,855.00 | 1,865.00 | 1,805.00 | 1,860.00 | 1,724.17 | 36,646,300 |
| 2026-05-13 | 1,860.00 | 1,860.00 | 1,840.00 | 1,850.00 | 1,714.90 | 9,472,900 |
| 2026-05-12 | 1,860.00 | 1,885.00 | 1,845.00 | 1,860.00 | 1,724.17 | 14,851,200 |
| 2026-05-11 | 1,870.00 | 1,870.00 | 1,820.00 | 1,855.00 | 1,719.53 | 23,195,700 |
| 2026-05-08 | 1,920.00 | 1,925.00 | 1,865.00 | 1,870.00 | 1,733.44 | 17,533,300 |
| 2026-05-07 | 1,905.00 | 1,925.00 | 1,895.00 | 1,925.00 | 1,784.42 | 25,370,700 |
| 2026-05-06 | 1,880.00 | 1,905.00 | 1,875.00 | 1,895.00 | 1,756.61 | 16,013,000 |
| 2026-05-05 | 1,855.00 | 1,895.00 | 1,855.00 | 1,870.00 | 1,733.44 | 15,179,300 |
| 2026-05-04 | 1,940.00 | 1,940.00 | 1,885.00 | 1,890.00 | 1,751.98 | 21,532,000 |
| 2026-04-30 | 1,920.00 | 1,940.00 | 1,850.00 | 1,940.00 | 1,798.33 | 49,935,600 |
| 2026-04-29 | 1,915.00 | 1,930.00 | 1,885.00 | 1,920.00 | 1,779.79 | 14,468,700 |
| 2026-04-28 | 1,895.00 | 1,935.00 | 1,895.00 | 1,905.00 | 1,765.88 | 14,316,400 |
| 2026-04-27 | 1,950.00 | 1,955.00 | 1,880.00 | 1,880.00 | 1,742.71 | 31,726,800 |
| 2026-04-24 | 1,940.00 | 1,955.00 | 1,900.00 | 1,930.00 | 1,789.06 | 40,491,700 |
| 2026-04-23 | 1,945.00 | 1,950.00 | 1,905.00 | 1,940.00 | 1,798.33 | 40,279,200 |
| 2026-04-22 | 1,910.00 | 1,970.00 | 1,905.00 | 1,945.00 | 1,802.96 | 38,784,200 |
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.