Perusahaan Gas Negara Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-16 | 1,620.00 | 1,630.00 | 1,610.00 | 1,625.00 | 1,506.33 | 19,285,600 |
| 2025-10-15 | 1,660.00 | 1,660.00 | 1,610.00 | 1,615.00 | 1,497.06 | 43,721,900 |
| 2025-10-14 | 1,670.00 | 1,695.00 | 1,650.00 | 1,660.00 | 1,538.77 | 22,887,400 |
| 2025-10-13 | 1,695.00 | 1,700.00 | 1,670.00 | 1,670.00 | 1,548.04 | 26,027,200 |
| 2025-10-10 | 1,720.00 | 1,740.00 | 1,705.00 | 1,705.00 | 1,580.49 | 66,364,500 |
| 2025-10-09 | 1,680.00 | 1,720.00 | 1,660.00 | 1,705.00 | 1,580.49 | 59,295,400 |
| 2025-10-08 | 1,625.00 | 1,690.00 | 1,610.00 | 1,675.00 | 1,552.68 | 47,934,000 |
| 2025-10-07 | 1,640.00 | 1,650.00 | 1,620.00 | 1,625.00 | 1,506.33 | 35,251,000 |
| 2025-10-06 | 1,615.00 | 1,640.00 | 1,610.00 | 1,635.00 | 1,515.60 | 39,941,800 |
| 2025-10-03 | 1,635.00 | 1,670.00 | 1,605.00 | 1,605.00 | 1,487.79 | 55,730,700 |
| 2025-10-02 | 1,680.00 | 1,680.00 | 1,630.00 | 1,635.00 | 1,515.60 | 37,127,300 |
| 2025-10-01 | 1,700.00 | 1,700.00 | 1,640.00 | 1,670.00 | 1,548.04 | 40,458,900 |
| 2025-09-30 | 1,700.00 | 1,720.00 | 1,670.00 | 1,690.00 | 1,566.58 | 41,575,900 |
| 2025-09-29 | 1,710.00 | 1,720.00 | 1,690.00 | 1,695.00 | 1,571.22 | 23,467,200 |
| 2025-09-26 | 1,715.00 | 1,730.00 | 1,700.00 | 1,710.00 | 1,585.12 | 27,997,600 |
| 2025-09-25 | 1,720.00 | 1,720.00 | 1,700.00 | 1,715.00 | 1,589.76 | 23,701,800 |
| 2025-09-24 | 1,725.00 | 1,750.00 | 1,715.00 | 1,720.00 | 1,594.39 | 26,571,800 |
| 2025-09-23 | 1,725.00 | 1,740.00 | 1,715.00 | 1,725.00 | 1,599.03 | 28,295,400 |
| 2025-09-22 | 1,745.00 | 1,760.00 | 1,715.00 | 1,725.00 | 1,599.03 | 23,445,900 |
| 2025-09-19 | 1,765.00 | 1,765.00 | 1,730.00 | 1,745.00 | 1,617.57 | 41,128,100 |
| 2025-09-18 | 1,770.00 | 1,775.00 | 1,750.00 | 1,765.00 | 1,636.11 | 24,671,200 |
| 2025-09-17 | 1,745.00 | 1,765.00 | 1,735.00 | 1,760.00 | 1,631.47 | 24,372,200 |
| 2025-09-16 | 1,770.00 | 1,770.00 | 1,730.00 | 1,745.00 | 1,617.57 | 19,024,500 |
| 2025-09-15 | 1,790.00 | 1,790.00 | 1,745.00 | 1,770.00 | 1,640.74 | 39,446,800 |
| 2025-09-12 | 1,770.00 | 1,800.00 | 1,760.00 | 1,795.00 | 1,663.92 | 72,938,300 |
| 2025-09-11 | 1,715.00 | 1,770.00 | 1,715.00 | 1,750.00 | 1,622.20 | 40,032,400 |
| 2025-09-10 | 1,725.00 | 1,730.00 | 1,705.00 | 1,710.00 | 1,585.12 | 25,998,300 |
| 2025-09-09 | 1,710.00 | 1,730.00 | 1,690.00 | 1,725.00 | 1,599.03 | 47,322,200 |
| 2025-09-08 | 1,770.00 | 1,800.00 | 1,725.00 | 1,725.00 | 1,599.03 | 48,013,100 |
| 2025-09-04 | 1,770.00 | 1,775.00 | 1,750.00 | 1,770.00 | 1,640.74 | 48,841,200 |
| 2025-09-03 | 1,705.00 | 1,790.00 | 1,705.00 | 1,760.00 | 1,631.47 | 113,454,700 |
| 2025-09-02 | 1,670.00 | 1,705.00 | 1,670.00 | 1,700.00 | 1,575.85 | 17,338,800 |
| 2025-09-01 | 1,700.00 | 1,700.00 | 1,640.00 | 1,665.00 | 1,543.41 | 41,944,900 |
| 2025-08-29 | 1,710.00 | 1,720.00 | 1,670.00 | 1,710.00 | 1,585.12 | 50,385,800 |
| 2025-08-28 | 1,670.00 | 1,725.00 | 1,670.00 | 1,715.00 | 1,589.76 | 51,571,700 |
| 2025-08-27 | 1,700.00 | 1,705.00 | 1,665.00 | 1,665.00 | 1,543.41 | 57,863,200 |
| 2025-08-26 | 1,720.00 | 1,725.00 | 1,685.00 | 1,705.00 | 1,580.49 | 46,899,600 |
| 2025-08-25 | 1,730.00 | 1,740.00 | 1,710.00 | 1,720.00 | 1,594.39 | 22,096,900 |
| 2025-08-22 | 1,730.00 | 1,740.00 | 1,710.00 | 1,720.00 | 1,594.39 | 30,190,200 |
| 2025-08-21 | 1,690.00 | 1,735.00 | 1,690.00 | 1,725.00 | 1,599.03 | 63,665,100 |
| 2025-08-20 | 1,665.00 | 1,695.00 | 1,660.00 | 1,690.00 | 1,566.58 | 35,098,500 |
| 2025-08-19 | 1,655.00 | 1,695.00 | 1,650.00 | 1,665.00 | 1,543.41 | 36,826,900 |
| 2025-08-15 | 1,660.00 | 1,675.00 | 1,645.00 | 1,655.00 | 1,534.14 | 39,045,100 |
| 2025-08-14 | 1,700.00 | 1,700.00 | 1,655.00 | 1,660.00 | 1,538.77 | 38,506,800 |
| 2025-08-13 | 1,680.00 | 1,700.00 | 1,675.00 | 1,680.00 | 1,557.31 | 19,826,500 |
| 2025-08-12 | 1,670.00 | 1,690.00 | 1,670.00 | 1,680.00 | 1,557.31 | 19,832,300 |
| 2025-08-11 | 1,685.00 | 1,695.00 | 1,660.00 | 1,670.00 | 1,548.04 | 17,115,700 |
| 2025-08-08 | 1,695.00 | 1,715.00 | 1,680.00 | 1,685.00 | 1,561.95 | 41,327,500 |
| 2025-08-07 | 1,690.00 | 1,695.00 | 1,660.00 | 1,690.00 | 1,566.58 | 45,838,500 |
| 2025-08-06 | 1,625.00 | 1,695.00 | 1,615.00 | 1,690.00 | 1,566.58 | 74,965,700 |
| 2025-08-05 | 1,635.00 | 1,635.00 | 1,615.00 | 1,625.00 | 1,506.33 | 12,572,400 |
| 2025-08-04 | 1,620.00 | 1,635.00 | 1,605.00 | 1,635.00 | 1,515.60 | 22,289,000 |
| 2025-08-01 | 1,625.00 | 1,640.00 | 1,615.00 | 1,620.00 | 1,501.70 | 26,251,100 |
| 2025-07-31 | 1,630.00 | 1,640.00 | 1,610.00 | 1,630.00 | 1,510.97 | 33,065,600 |
| 2025-07-30 | 1,630.00 | 1,635.00 | 1,620.00 | 1,620.00 | 1,501.70 | 18,905,400 |
| 2025-07-29 | 1,615.00 | 1,630.00 | 1,595.00 | 1,630.00 | 1,510.97 | 23,886,400 |
| 2025-07-28 | 1,605.00 | 1,620.00 | 1,605.00 | 1,610.00 | 1,492.43 | 13,013,700 |
| 2025-07-25 | 1,630.00 | 1,640.00 | 1,605.00 | 1,605.00 | 1,487.79 | 20,758,800 |
| 2025-07-24 | 1,610.00 | 1,640.00 | 1,610.00 | 1,625.00 | 1,506.33 | 30,088,900 |
| 2025-07-23 | 1,620.00 | 1,625.00 | 1,600.00 | 1,610.00 | 1,492.43 | 21,059,600 |
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.