Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PGAS.JK stock page

Perusahaan Gas Negara Persero historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-211,910.001,915.001,875.001,915.001,775.1520,806,700
2026-04-201,930.001,930.001,890.001,910.001,770.5229,267,000
2026-04-171,915.001,920.001,905.001,910.001,770.5217,245,300
2026-04-161,910.001,910.001,890.001,905.001,765.8832,454,200
2026-04-151,845.001,930.001,845.001,895.001,756.6168,013,000
2026-04-141,840.001,865.001,830.001,845.001,710.2625,996,900
2026-04-131,830.001,865.001,825.001,830.001,696.3641,613,700
2026-04-101,815.001,830.001,805.001,820.001,687.0921,695,100
2026-04-091,830.001,830.001,780.001,790.001,659.2840,513,200
2026-04-081,770.001,845.001,750.001,830.001,696.3670,808,800
2026-04-071,800.001,825.001,755.001,755.001,626.8444,206,700
2026-04-061,800.001,815.001,760.001,800.001,668.5534,448,800
2026-04-021,850.001,850.001,790.001,795.001,663.9247,987,400
2026-04-011,865.001,890.001,825.001,840.001,705.6351,525,200
2026-03-311,895.001,900.001,830.001,845.001,710.2671,011,600
2026-03-301,840.001,905.001,830.001,895.001,756.6146,523,100
2026-03-271,865.001,875.001,825.001,835.001,700.9930,907,100
2026-03-261,980.001,995.001,845.001,865.001,728.8098,454,400
2026-03-251,970.001,990.001,940.001,955.001,812.2337,450,800
2026-03-171,945.001,995.001,945.001,995.001,849.3156,332,600
2026-03-161,940.001,950.001,885.001,935.001,793.6944,209,800
2026-03-132,030.002,030.001,935.001,940.001,798.3355,319,400
2026-03-121,955.002,050.001,930.002,040.001,891.0285,440,800
2026-03-111,970.001,995.001,950.001,955.001,812.2376,065,800
2026-03-102,050.002,050.001,885.001,970.001,826.14167,238,700
2026-03-092,250.002,270.002,030.002,050.001,900.29131,453,600
2026-03-062,400.002,440.002,320.002,370.002,196.9230,108,000
2026-03-052,350.002,430.002,350.002,400.002,224.7353,835,300
2026-03-042,400.002,420.002,280.002,340.002,169.1270,505,900
2026-03-032,500.002,520.002,360.002,400.002,224.7369,119,700
2026-03-022,450.002,500.002,390.002,450.002,271.0882,931,500
2026-02-272,320.002,390.002,290.002,390.002,215.4671,287,900
2026-02-262,310.002,340.002,270.002,300.002,132.0428,090,200
2026-02-252,260.002,340.002,250.002,290.002,122.7762,482,800
2026-02-242,270.002,280.002,220.002,250.002,085.6938,507,100
2026-02-232,200.002,280.002,200.002,270.002,104.2357,154,700
2026-02-202,180.002,190.002,150.002,190.002,030.0728,861,000
2026-02-192,180.002,210.002,140.002,180.002,020.8032,033,700
2026-02-182,150.002,160.002,120.002,160.002,002.2634,315,200
2026-02-132,210.002,220.002,110.002,130.001,974.4555,623,500
2026-02-122,250.002,260.002,220.002,220.002,057.8824,789,200
2026-02-112,220.002,250.002,190.002,230.002,067.1524,828,700
2026-02-102,240.002,250.002,200.002,220.002,057.8832,413,900
2026-02-092,200.002,230.002,160.002,220.002,057.8847,396,200
2026-02-062,170.002,230.002,120.002,230.002,067.1550,045,400
2026-02-052,200.002,230.002,190.002,200.002,039.3429,529,900
2026-02-042,170.002,210.002,150.002,200.002,039.3438,052,100
2026-02-032,230.002,230.002,120.002,160.002,002.2654,321,900
2026-02-022,170.002,260.002,140.002,180.002,020.80131,625,600
2026-01-302,080.002,160.002,070.002,120.001,965.1872,304,800
2026-01-292,130.002,130.001,845.002,080.001,928.10136,964,100
2026-01-282,100.002,200.002,060.002,120.001,965.1876,372,900
2026-01-272,260.002,260.002,120.002,160.002,002.2662,735,700
2026-01-262,270.002,310.002,230.002,260.002,094.9649,581,000
2026-01-232,160.002,300.002,140.002,270.002,104.2386,989,900
2026-01-222,100.002,210.002,100.002,160.002,002.2693,110,000
2026-01-212,080.002,100.002,040.002,090.001,937.3755,138,400
2026-01-202,040.002,100.002,020.002,080.001,928.1046,546,600
2026-01-192,050.002,060.002,000.002,040.001,891.0224,114,600
2026-01-152,030.002,030.001,995.002,020.001,872.4832,721,200
← NewerPage 3 of 20 · 1,199 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-05125.6074 IDR
2025-06-12182.0810 IDR
2024-06-10148.3061 IDR
2023-06-12141.0536 IDR
2022-06-08124.4200 IDR
2020-05-2941.5600 IDR
2020-05-2041.5600 IDR
2019-05-0856.9900 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.