Perusahaan Gas Negara Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 1,630.00 | 1,635.00 | 1,605.00 | 1,605.00 | 1,487.79 | 40,084,800 |
| 2025-07-21 | 1,645.00 | 1,655.00 | 1,620.00 | 1,630.00 | 1,510.97 | 47,571,300 |
| 2025-07-18 | 1,585.00 | 1,640.00 | 1,580.00 | 1,635.00 | 1,515.60 | 68,163,000 |
| 2025-07-17 | 1,575.00 | 1,585.00 | 1,565.00 | 1,575.00 | 1,459.98 | 19,127,500 |
| 2025-07-16 | 1,575.00 | 1,590.00 | 1,560.00 | 1,570.00 | 1,455.35 | 32,847,700 |
| 2025-07-15 | 1,585.00 | 1,600.00 | 1,560.00 | 1,565.00 | 1,450.71 | 30,626,100 |
| 2025-07-14 | 1,595.00 | 1,605.00 | 1,570.00 | 1,580.00 | 1,464.62 | 18,870,600 |
| 2025-07-11 | 1,605.00 | 1,605.00 | 1,585.00 | 1,595.00 | 1,478.52 | 19,771,500 |
| 2025-07-10 | 1,575.00 | 1,595.00 | 1,570.00 | 1,595.00 | 1,478.52 | 21,279,900 |
| 2025-07-09 | 1,580.00 | 1,590.00 | 1,560.00 | 1,565.00 | 1,450.71 | 24,267,700 |
| 2025-07-08 | 1,580.00 | 1,585.00 | 1,570.00 | 1,575.00 | 1,459.98 | 12,986,200 |
| 2025-07-07 | 1,600.00 | 1,600.00 | 1,575.00 | 1,585.00 | 1,469.25 | 13,203,200 |
| 2025-07-04 | 1,590.00 | 1,605.00 | 1,570.00 | 1,605.00 | 1,487.79 | 17,581,800 |
| 2025-07-03 | 1,590.00 | 1,610.00 | 1,575.00 | 1,595.00 | 1,478.52 | 20,267,100 |
| 2025-07-02 | 1,590.00 | 1,590.00 | 1,570.00 | 1,580.00 | 1,464.62 | 22,601,400 |
| 2025-07-01 | 1,630.00 | 1,630.00 | 1,570.00 | 1,585.00 | 1,469.25 | 29,652,300 |
| 2025-06-30 | 1,580.00 | 1,620.00 | 1,565.00 | 1,615.00 | 1,497.06 | 79,848,800 |
| 2025-06-26 | 1,530.00 | 1,560.00 | 1,530.00 | 1,550.00 | 1,436.81 | 53,960,500 |
| 2025-06-25 | 1,590.00 | 1,595.00 | 1,530.00 | 1,530.00 | 1,418.27 | 53,211,700 |
| 2025-06-24 | 1,620.00 | 1,635.00 | 1,580.00 | 1,585.00 | 1,469.25 | 70,685,300 |
| 2025-06-23 | 1,590.00 | 1,650.00 | 1,590.00 | 1,615.00 | 1,497.06 | 78,199,600 |
| 2025-06-20 | 1,640.00 | 1,645.00 | 1,590.00 | 1,590.00 | 1,473.89 | 133,442,500 |
| 2025-06-19 | 1,680.00 | 1,680.00 | 1,620.00 | 1,645.00 | 1,524.87 | 54,367,500 |
| 2025-06-18 | 1,700.00 | 1,705.00 | 1,660.00 | 1,670.00 | 1,548.04 | 49,528,600 |
| 2025-06-17 | 1,705.00 | 1,705.00 | 1,670.00 | 1,685.00 | 1,561.95 | 36,250,600 |
| 2025-06-16 | 1,695.00 | 1,725.00 | 1,670.00 | 1,685.00 | 1,561.95 | 96,290,000 |
| 2025-06-13 | 1,690.00 | 1,700.00 | 1,660.00 | 1,670.00 | 1,548.04 | 70,277,200 |
| 2025-06-12 | 1,715.00 | 1,720.00 | 1,680.00 | 1,680.00 | 1,557.31 | 153,459,400 |
| 2025-06-11 | 1,880.00 | 1,890.00 | 1,860.00 | 1,885.00 | 1,578.56 | 158,767,600 |
| 2025-06-10 | 1,845.00 | 1,895.00 | 1,840.00 | 1,875.00 | 1,570.18 | 117,597,000 |
| 2025-06-05 | 1,845.00 | 1,850.00 | 1,820.00 | 1,835.00 | 1,536.69 | 37,769,600 |
| 2025-06-04 | 1,865.00 | 1,870.00 | 1,825.00 | 1,840.00 | 1,540.87 | 48,378,500 |
| 2025-06-03 | 1,835.00 | 1,865.00 | 1,810.00 | 1,855.00 | 1,553.44 | 67,261,200 |
| 2025-06-02 | 1,830.00 | 1,840.00 | 1,810.00 | 1,820.00 | 1,524.13 | 68,459,800 |
| 2025-05-28 | 1,840.00 | 1,895.00 | 1,810.00 | 1,820.00 | 1,524.13 | 293,189,500 |
| 2025-05-27 | 1,825.00 | 1,840.00 | 1,795.00 | 1,825.00 | 1,528.31 | 74,236,900 |
| 2025-05-26 | 1,785.00 | 1,815.00 | 1,765.00 | 1,815.00 | 1,519.94 | 76,740,100 |
| 2025-05-23 | 1,820.00 | 1,830.00 | 1,765.00 | 1,770.00 | 1,482.25 | 80,033,000 |
| 2025-05-22 | 1,745.00 | 1,815.00 | 1,735.00 | 1,800.00 | 1,507.38 | 135,348,700 |
| 2025-05-21 | 1,745.00 | 1,765.00 | 1,710.00 | 1,745.00 | 1,461.32 | 80,257,200 |
| 2025-05-20 | 1,750.00 | 1,775.00 | 1,725.00 | 1,725.00 | 1,444.57 | 63,617,200 |
| 2025-05-19 | 1,700.00 | 1,750.00 | 1,700.00 | 1,740.00 | 1,457.13 | 109,661,400 |
| 2025-05-16 | 1,675.00 | 1,710.00 | 1,650.00 | 1,690.00 | 1,415.26 | 59,109,700 |
| 2025-05-15 | 1,665.00 | 1,680.00 | 1,640.00 | 1,665.00 | 1,394.32 | 60,188,100 |
| 2025-05-14 | 1,615.00 | 1,665.00 | 1,615.00 | 1,660.00 | 1,390.14 | 65,241,300 |
| 2025-05-09 | 1,610.00 | 1,620.00 | 1,595.00 | 1,605.00 | 1,344.08 | 29,456,400 |
| 2025-05-08 | 1,635.00 | 1,645.00 | 1,600.00 | 1,600.00 | 1,339.89 | 63,549,600 |
| 2025-05-07 | 1,630.00 | 1,645.00 | 1,620.00 | 1,635.00 | 1,369.20 | 59,351,500 |
| 2025-05-06 | 1,630.00 | 1,635.00 | 1,610.00 | 1,620.00 | 1,356.64 | 38,047,300 |
| 2025-05-05 | 1,640.00 | 1,650.00 | 1,630.00 | 1,630.00 | 1,365.01 | 32,208,900 |
| 2025-05-02 | 1,685.00 | 1,690.00 | 1,635.00 | 1,635.00 | 1,369.20 | 56,084,000 |
| 2025-04-30 | 1,650.00 | 1,700.00 | 1,625.00 | 1,685.00 | 1,411.07 | 105,786,900 |
| 2025-04-29 | 1,720.00 | 1,735.00 | 1,710.00 | 1,720.00 | 1,440.38 | 33,941,700 |
| 2025-04-28 | 1,725.00 | 1,735.00 | 1,700.00 | 1,710.00 | 1,432.01 | 51,689,100 |
| 2025-04-25 | 1,780.00 | 1,785.00 | 1,710.00 | 1,725.00 | 1,444.57 | 67,658,200 |
| 2025-04-24 | 1,730.00 | 1,795.00 | 1,725.00 | 1,770.00 | 1,482.25 | 76,104,800 |
| 2025-04-23 | 1,690.00 | 1,765.00 | 1,685.00 | 1,715.00 | 1,436.20 | 49,755,300 |
| 2025-04-22 | 1,685.00 | 1,690.00 | 1,670.00 | 1,675.00 | 1,402.70 | 13,810,700 |
| 2025-04-21 | 1,675.00 | 1,685.00 | 1,660.00 | 1,680.00 | 1,406.89 | 8,551,100 |
| 2025-04-17 | 1,670.00 | 1,680.00 | 1,655.00 | 1,675.00 | 1,402.70 | 10,827,500 |
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.