Perusahaan Gas Negara Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 1,995.00 | 2,070.00 | 1,995.00 | 2,030.00 | 1,881.75 | 79,691,800 |
| 2026-01-13 | 1,975.00 | 1,990.00 | 1,955.00 | 1,980.00 | 1,835.41 | 24,455,600 |
| 2026-01-12 | 1,975.00 | 1,995.00 | 1,930.00 | 1,965.00 | 1,821.50 | 30,511,400 |
| 2026-01-09 | 1,980.00 | 1,995.00 | 1,955.00 | 1,975.00 | 1,830.77 | 23,379,900 |
| 2026-01-08 | 1,965.00 | 2,020.00 | 1,960.00 | 1,960.00 | 1,816.87 | 79,475,200 |
| 2026-01-07 | 1,850.00 | 1,970.00 | 1,850.00 | 1,945.00 | 1,802.96 | 55,398,900 |
| 2026-01-06 | 1,955.00 | 1,960.00 | 1,875.00 | 1,900.00 | 1,761.25 | 56,607,500 |
| 2026-01-05 | 1,935.00 | 1,960.00 | 1,930.00 | 1,955.00 | 1,812.23 | 32,107,000 |
| 2026-01-02 | 1,915.00 | 1,930.00 | 1,910.00 | 1,930.00 | 1,789.06 | 27,636,600 |
| 2025-12-30 | 1,900.00 | 1,920.00 | 1,890.00 | 1,910.00 | 1,770.52 | 26,244,200 |
| 2025-12-29 | 1,900.00 | 1,920.00 | 1,885.00 | 1,900.00 | 1,761.25 | 17,037,900 |
| 2025-12-24 | 1,885.00 | 1,925.00 | 1,885.00 | 1,890.00 | 1,751.98 | 25,187,600 |
| 2025-12-23 | 1,910.00 | 1,910.00 | 1,865.00 | 1,880.00 | 1,742.71 | 21,267,400 |
| 2025-12-22 | 1,860.00 | 1,915.00 | 1,860.00 | 1,905.00 | 1,765.88 | 42,110,500 |
| 2025-12-19 | 1,850.00 | 1,890.00 | 1,840.00 | 1,860.00 | 1,724.17 | 44,274,500 |
| 2025-12-18 | 1,880.00 | 1,880.00 | 1,825.00 | 1,840.00 | 1,705.63 | 30,574,100 |
| 2025-12-17 | 1,815.00 | 1,885.00 | 1,810.00 | 1,865.00 | 1,728.80 | 48,848,400 |
| 2025-12-16 | 1,820.00 | 1,840.00 | 1,805.00 | 1,810.00 | 1,677.82 | 20,098,600 |
| 2025-12-15 | 1,835.00 | 1,845.00 | 1,800.00 | 1,820.00 | 1,687.09 | 13,147,200 |
| 2025-12-12 | 1,840.00 | 1,840.00 | 1,800.00 | 1,830.00 | 1,696.36 | 20,130,900 |
| 2025-12-11 | 1,860.00 | 1,865.00 | 1,800.00 | 1,825.00 | 1,691.72 | 30,982,100 |
| 2025-12-10 | 1,825.00 | 1,860.00 | 1,815.00 | 1,855.00 | 1,719.53 | 31,706,500 |
| 2025-12-09 | 1,830.00 | 1,835.00 | 1,800.00 | 1,805.00 | 1,673.19 | 21,483,800 |
| 2025-12-08 | 1,840.00 | 1,850.00 | 1,810.00 | 1,830.00 | 1,696.36 | 21,393,700 |
| 2025-12-05 | 1,850.00 | 1,860.00 | 1,820.00 | 1,825.00 | 1,691.72 | 17,631,200 |
| 2025-12-04 | 1,885.00 | 1,885.00 | 1,835.00 | 1,850.00 | 1,714.90 | 19,895,300 |
| 2025-12-03 | 1,825.00 | 1,880.00 | 1,815.00 | 1,870.00 | 1,733.44 | 63,283,500 |
| 2025-12-02 | 1,850.00 | 1,855.00 | 1,800.00 | 1,830.00 | 1,696.36 | 38,476,800 |
| 2025-12-01 | 1,870.00 | 1,870.00 | 1,805.00 | 1,870.00 | 1,733.44 | 84,343,200 |
| 2025-11-28 | 1,755.00 | 1,805.00 | 1,745.00 | 1,805.00 | 1,673.19 | 72,539,900 |
| 2025-11-27 | 1,760.00 | 1,775.00 | 1,740.00 | 1,740.00 | 1,612.93 | 22,519,900 |
| 2025-11-26 | 1,750.00 | 1,760.00 | 1,725.00 | 1,755.00 | 1,626.84 | 28,814,700 |
| 2025-11-25 | 1,765.00 | 1,765.00 | 1,730.00 | 1,735.00 | 1,608.30 | 25,117,400 |
| 2025-11-24 | 1,750.00 | 1,750.00 | 1,725.00 | 1,735.00 | 1,608.30 | 13,982,600 |
| 2025-11-21 | 1,735.00 | 1,750.00 | 1,720.00 | 1,720.00 | 1,594.39 | 11,718,300 |
| 2025-11-20 | 1,760.00 | 1,770.00 | 1,745.00 | 1,750.00 | 1,622.20 | 13,375,400 |
| 2025-11-19 | 1,730.00 | 1,770.00 | 1,730.00 | 1,750.00 | 1,622.20 | 28,953,300 |
| 2025-11-18 | 1,750.00 | 1,750.00 | 1,715.00 | 1,730.00 | 1,603.66 | 28,477,900 |
| 2025-11-17 | 1,745.00 | 1,750.00 | 1,720.00 | 1,750.00 | 1,622.20 | 17,883,100 |
| 2025-11-14 | 1,730.00 | 1,745.00 | 1,715.00 | 1,730.00 | 1,603.66 | 27,995,600 |
| 2025-11-13 | 1,790.00 | 1,855.00 | 1,730.00 | 1,740.00 | 1,612.93 | 162,452,900 |
| 2025-11-12 | 1,765.00 | 1,775.00 | 1,755.00 | 1,770.00 | 1,640.74 | 21,779,000 |
| 2025-11-11 | 1,735.00 | 1,755.00 | 1,735.00 | 1,755.00 | 1,626.84 | 21,122,800 |
| 2025-11-10 | 1,760.00 | 1,785.00 | 1,730.00 | 1,730.00 | 1,603.66 | 37,605,500 |
| 2025-11-07 | 1,730.00 | 1,765.00 | 1,725.00 | 1,760.00 | 1,631.47 | 41,713,200 |
| 2025-11-06 | 1,710.00 | 1,735.00 | 1,705.00 | 1,725.00 | 1,599.03 | 29,143,000 |
| 2025-11-05 | 1,730.00 | 1,730.00 | 1,700.00 | 1,705.00 | 1,580.49 | 36,438,900 |
| 2025-11-04 | 1,760.00 | 1,770.00 | 1,735.00 | 1,740.00 | 1,612.93 | 27,654,400 |
| 2025-11-03 | 1,740.00 | 1,770.00 | 1,735.00 | 1,755.00 | 1,626.84 | 34,118,600 |
| 2025-10-31 | 1,750.00 | 1,770.00 | 1,720.00 | 1,740.00 | 1,612.93 | 64,931,200 |
| 2025-10-30 | 1,735.00 | 1,765.00 | 1,720.00 | 1,755.00 | 1,626.84 | 55,126,800 |
| 2025-10-29 | 1,700.00 | 1,740.00 | 1,690.00 | 1,730.00 | 1,603.66 | 32,882,200 |
| 2025-10-28 | 1,710.00 | 1,730.00 | 1,700.00 | 1,705.00 | 1,580.49 | 34,329,100 |
| 2025-10-27 | 1,725.00 | 1,745.00 | 1,680.00 | 1,700.00 | 1,575.85 | 51,018,500 |
| 2025-10-24 | 1,780.00 | 1,780.00 | 1,725.00 | 1,725.00 | 1,599.03 | 40,235,000 |
| 2025-10-23 | 1,675.00 | 1,775.00 | 1,675.00 | 1,770.00 | 1,640.74 | 122,199,100 |
| 2025-10-22 | 1,720.00 | 1,725.00 | 1,665.00 | 1,675.00 | 1,552.68 | 67,874,400 |
| 2025-10-21 | 1,700.00 | 1,730.00 | 1,680.00 | 1,710.00 | 1,585.12 | 41,770,900 |
| 2025-10-20 | 1,635.00 | 1,700.00 | 1,625.00 | 1,695.00 | 1,571.22 | 35,352,000 |
| 2025-10-17 | 1,610.00 | 1,625.00 | 1,605.00 | 1,620.00 | 1,501.70 | 26,239,900 |
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.