Perusahaan Gas Negara Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 1,315.00 | 1,320.00 | 1,290.00 | 1,300.00 | 827.38 | 79,062,300 |
| 2022-01-11 | 1,310.00 | 1,335.00 | 1,285.00 | 1,295.00 | 824.20 | 123,632,000 |
| 2022-01-10 | 1,370.00 | 1,370.00 | 1,310.00 | 1,310.00 | 833.75 | 98,760,100 |
| 2022-01-07 | 1,350.00 | 1,365.00 | 1,345.00 | 1,355.00 | 862.39 | 43,067,900 |
| 2022-01-06 | 1,360.00 | 1,375.00 | 1,325.00 | 1,350.00 | 859.20 | 81,074,300 |
| 2022-01-05 | 1,400.00 | 1,400.00 | 1,360.00 | 1,365.00 | 868.75 | 62,190,300 |
| 2022-01-04 | 1,400.00 | 1,420.00 | 1,385.00 | 1,400.00 | 891.03 | 56,887,000 |
| 2022-01-03 | 1,375.00 | 1,410.00 | 1,365.00 | 1,400.00 | 891.03 | 46,897,300 |
| 2021-12-30 | 1,395.00 | 1,400.00 | 1,375.00 | 1,375.00 | 875.12 | 37,086,500 |
| 2021-12-29 | 1,400.00 | 1,405.00 | 1,390.00 | 1,395.00 | 887.84 | 24,390,600 |
| 2021-12-28 | 1,415.00 | 1,435.00 | 1,400.00 | 1,405.00 | 894.21 | 60,761,700 |
| 2021-12-27 | 1,360.00 | 1,420.00 | 1,360.00 | 1,405.00 | 894.21 | 73,275,600 |
| 2021-12-24 | 1,370.00 | 1,380.00 | 1,360.00 | 1,360.00 | 865.57 | 44,137,100 |
| 2021-12-23 | 1,385.00 | 1,390.00 | 1,370.00 | 1,370.00 | 871.93 | 51,377,100 |
| 2021-12-22 | 1,420.00 | 1,430.00 | 1,380.00 | 1,380.00 | 878.30 | 84,745,500 |
| 2021-12-21 | 1,420.00 | 1,430.00 | 1,365.00 | 1,410.00 | 897.39 | 204,581,800 |
| 2021-12-20 | 1,470.00 | 1,475.00 | 1,405.00 | 1,415.00 | 900.57 | 132,482,800 |
| 2021-12-17 | 1,475.00 | 1,485.00 | 1,465.00 | 1,480.00 | 941.94 | 48,462,200 |
| 2021-12-16 | 1,500.00 | 1,510.00 | 1,470.00 | 1,475.00 | 938.76 | 54,811,200 |
| 2021-12-15 | 1,480.00 | 1,510.00 | 1,475.00 | 1,485.00 | 945.12 | 63,430,700 |
| 2021-12-14 | 1,485.00 | 1,495.00 | 1,465.00 | 1,480.00 | 941.94 | 46,894,900 |
| 2021-12-13 | 1,505.00 | 1,510.00 | 1,485.00 | 1,485.00 | 945.12 | 31,731,800 |
| 2021-12-10 | 1,495.00 | 1,500.00 | 1,485.00 | 1,495.00 | 951.49 | 28,934,900 |
| 2021-12-09 | 1,495.00 | 1,500.00 | 1,480.00 | 1,500.00 | 954.67 | 48,756,700 |
| 2021-12-08 | 1,520.00 | 1,520.00 | 1,480.00 | 1,490.00 | 948.31 | 54,070,000 |
| 2021-12-07 | 1,485.00 | 1,505.00 | 1,480.00 | 1,500.00 | 954.67 | 82,686,300 |
| 2021-12-06 | 1,475.00 | 1,495.00 | 1,460.00 | 1,480.00 | 941.94 | 88,483,100 |
| 2021-12-03 | 1,500.00 | 1,500.00 | 1,475.00 | 1,490.00 | 948.31 | 90,147,300 |
| 2021-12-02 | 1,450.00 | 1,505.00 | 1,435.00 | 1,500.00 | 954.67 | 171,024,000 |
| 2021-12-01 | 1,500.00 | 1,510.00 | 1,440.00 | 1,450.00 | 922.85 | 244,242,100 |
| 2021-11-30 | 1,540.00 | 1,555.00 | 1,480.00 | 1,500.00 | 954.67 | 216,550,500 |
| 2021-11-29 | 1,535.00 | 1,565.00 | 1,515.00 | 1,540.00 | 980.13 | 232,245,100 |
| 2021-11-26 | 1,620.00 | 1,620.00 | 1,545.00 | 1,560.00 | 992.86 | 309,775,600 |
| 2021-11-25 | 1,640.00 | 1,640.00 | 1,610.00 | 1,630.00 | 1,037.41 | 183,921,300 |
| 2021-11-24 | 1,550.00 | 1,620.00 | 1,540.00 | 1,610.00 | 1,024.68 | 362,272,200 |
| 2021-11-23 | 1,530.00 | 1,580.00 | 1,515.00 | 1,545.00 | 983.31 | 373,160,100 |
| 2021-11-22 | 1,535.00 | 1,545.00 | 1,505.00 | 1,520.00 | 967.40 | 119,516,900 |
| 2021-11-19 | 1,505.00 | 1,550.00 | 1,500.00 | 1,530.00 | 973.76 | 248,621,400 |
| 2021-11-18 | 1,510.00 | 1,520.00 | 1,490.00 | 1,500.00 | 954.67 | 134,566,700 |
| 2021-11-17 | 1,500.00 | 1,520.00 | 1,490.00 | 1,495.00 | 951.49 | 75,963,700 |
| 2021-11-16 | 1,490.00 | 1,510.00 | 1,485.00 | 1,500.00 | 954.67 | 69,992,600 |
| 2021-11-15 | 1,505.00 | 1,505.00 | 1,475.00 | 1,485.00 | 945.12 | 48,142,300 |
| 2021-11-12 | 1,510.00 | 1,515.00 | 1,485.00 | 1,495.00 | 951.49 | 72,750,800 |
| 2021-11-11 | 1,515.00 | 1,520.00 | 1,500.00 | 1,505.00 | 957.85 | 44,423,400 |
| 2021-11-10 | 1,510.00 | 1,530.00 | 1,500.00 | 1,515.00 | 964.22 | 76,095,400 |
| 2021-11-09 | 1,510.00 | 1,535.00 | 1,505.00 | 1,515.00 | 964.22 | 140,068,900 |
| 2021-11-08 | 1,500.00 | 1,510.00 | 1,480.00 | 1,500.00 | 954.67 | 58,804,200 |
| 2021-11-05 | 1,530.00 | 1,530.00 | 1,485.00 | 1,500.00 | 954.67 | 110,073,000 |
| 2021-11-04 | 1,490.00 | 1,540.00 | 1,480.00 | 1,530.00 | 973.76 | 205,874,500 |
| 2021-11-03 | 1,460.00 | 1,480.00 | 1,445.00 | 1,475.00 | 938.76 | 81,533,700 |
| 2021-11-02 | 1,485.00 | 1,505.00 | 1,450.00 | 1,455.00 | 926.03 | 164,898,100 |
| 2021-11-01 | 1,550.00 | 1,560.00 | 1,480.00 | 1,480.00 | 941.94 | 268,409,100 |
| 2021-10-29 | 1,495.00 | 1,525.00 | 1,495.00 | 1,510.00 | 961.04 | 114,875,200 |
| 2021-10-28 | 1,500.00 | 1,505.00 | 1,475.00 | 1,495.00 | 951.49 | 145,897,900 |
| 2021-10-27 | 1,550.00 | 1,550.00 | 1,505.00 | 1,505.00 | 957.85 | 107,512,300 |
| 2021-10-26 | 1,525.00 | 1,555.00 | 1,515.00 | 1,550.00 | 986.49 | 191,096,100 |
| 2021-10-25 | 1,525.00 | 1,530.00 | 1,495.00 | 1,515.00 | 964.22 | 119,723,600 |
| 2021-10-22 | 1,500.00 | 1,530.00 | 1,410.00 | 1,525.00 | 970.58 | 178,433,200 |
| 2021-10-21 | 1,560.00 | 1,570.00 | 1,505.00 | 1,505.00 | 957.85 | 247,129,500 |
| 2021-10-19 | 1,530.00 | 1,560.00 | 1,515.00 | 1,560.00 | 992.86 | 173,561,900 |
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.