Perusahaan Gas Negara Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 1,675.00 | 1,685.00 | 1,645.00 | 1,670.00 | 1,398.51 | 28,370,600 |
| 2025-04-15 | 1,650.00 | 1,695.00 | 1,650.00 | 1,685.00 | 1,411.07 | 33,703,200 |
| 2025-04-14 | 1,585.00 | 1,650.00 | 1,585.00 | 1,640.00 | 1,373.39 | 23,460,700 |
| 2025-04-11 | 1,550.00 | 1,590.00 | 1,530.00 | 1,580.00 | 1,323.14 | 16,478,400 |
| 2025-04-10 | 1,525.00 | 1,570.00 | 1,525.00 | 1,550.00 | 1,298.02 | 34,754,100 |
| 2025-04-09 | 1,445.00 | 1,490.00 | 1,440.00 | 1,490.00 | 1,247.77 | 43,725,000 |
| 2025-04-08 | 1,450.00 | 1,480.00 | 1,425.00 | 1,445.00 | 1,210.09 | 63,430,400 |
| 2025-03-27 | 1,555.00 | 1,570.00 | 1,545.00 | 1,555.00 | 1,302.21 | 19,119,500 |
| 2025-03-26 | 1,505.00 | 1,580.00 | 1,505.00 | 1,550.00 | 1,298.02 | 47,414,500 |
| 2025-03-25 | 1,545.00 | 1,545.00 | 1,500.00 | 1,500.00 | 1,256.15 | 32,498,000 |
| 2025-03-24 | 1,540.00 | 1,565.00 | 1,510.00 | 1,525.00 | 1,277.08 | 24,988,100 |
| 2025-03-21 | 1,535.00 | 1,550.00 | 1,505.00 | 1,540.00 | 1,289.65 | 182,221,200 |
| 2025-03-20 | 1,500.00 | 1,555.00 | 1,500.00 | 1,540.00 | 1,289.65 | 43,586,500 |
| 2025-03-19 | 1,510.00 | 1,525.00 | 1,490.00 | 1,500.00 | 1,256.15 | 22,820,400 |
| 2025-03-18 | 1,540.00 | 1,540.00 | 1,460.00 | 1,510.00 | 1,264.52 | 41,412,500 |
| 2025-03-17 | 1,570.00 | 1,570.00 | 1,515.00 | 1,525.00 | 1,277.08 | 39,754,100 |
| 2025-03-14 | 1,565.00 | 1,565.00 | 1,530.00 | 1,535.00 | 1,285.46 | 35,398,200 |
| 2025-03-13 | 1,520.00 | 1,585.00 | 1,515.00 | 1,555.00 | 1,302.21 | 63,285,800 |
| 2025-03-12 | 1,465.00 | 1,520.00 | 1,465.00 | 1,510.00 | 1,264.52 | 45,179,100 |
| 2025-03-11 | 1,480.00 | 1,485.00 | 1,445.00 | 1,450.00 | 1,214.28 | 44,526,500 |
| 2025-03-10 | 1,530.00 | 1,530.00 | 1,480.00 | 1,485.00 | 1,243.59 | 43,077,600 |
| 2025-03-07 | 1,510.00 | 1,525.00 | 1,500.00 | 1,510.00 | 1,264.52 | 11,712,400 |
| 2025-03-06 | 1,525.00 | 1,540.00 | 1,505.00 | 1,505.00 | 1,260.33 | 50,714,000 |
| 2025-03-05 | 1,520.00 | 1,565.00 | 1,505.00 | 1,520.00 | 1,272.90 | 32,786,900 |
| 2025-03-04 | 1,520.00 | 1,535.00 | 1,505.00 | 1,520.00 | 1,272.90 | 27,451,200 |
| 2025-03-03 | 1,500.00 | 1,535.00 | 1,495.00 | 1,520.00 | 1,272.90 | 34,176,400 |
| 2025-02-28 | 1,520.00 | 1,550.00 | 1,480.00 | 1,505.00 | 1,260.33 | 43,721,600 |
| 2025-02-27 | 1,595.00 | 1,615.00 | 1,505.00 | 1,530.00 | 1,281.27 | 73,543,200 |
| 2025-02-26 | 1,645.00 | 1,660.00 | 1,585.00 | 1,615.00 | 1,352.45 | 21,624,900 |
| 2025-02-25 | 1,680.00 | 1,680.00 | 1,615.00 | 1,635.00 | 1,369.20 | 19,998,400 |
| 2025-02-24 | 1,655.00 | 1,710.00 | 1,640.00 | 1,665.00 | 1,394.32 | 11,261,400 |
| 2025-02-21 | 1,685.00 | 1,685.00 | 1,645.00 | 1,660.00 | 1,390.14 | 14,786,000 |
| 2025-02-20 | 1,685.00 | 1,700.00 | 1,675.00 | 1,685.00 | 1,411.07 | 13,862,000 |
| 2025-02-19 | 1,710.00 | 1,710.00 | 1,670.00 | 1,685.00 | 1,411.07 | 20,119,600 |
| 2025-02-18 | 1,685.00 | 1,715.00 | 1,685.00 | 1,700.00 | 1,423.63 | 28,874,000 |
| 2025-02-17 | 1,650.00 | 1,690.00 | 1,635.00 | 1,685.00 | 1,411.07 | 22,340,400 |
| 2025-02-14 | 1,630.00 | 1,660.00 | 1,625.00 | 1,645.00 | 1,377.58 | 23,390,200 |
| 2025-02-13 | 1,640.00 | 1,655.00 | 1,605.00 | 1,625.00 | 1,360.83 | 41,667,900 |
| 2025-02-12 | 1,640.00 | 1,650.00 | 1,620.00 | 1,640.00 | 1,373.39 | 20,008,400 |
| 2025-02-11 | 1,605.00 | 1,655.00 | 1,605.00 | 1,630.00 | 1,365.01 | 43,807,400 |
| 2025-02-10 | 1,575.00 | 1,620.00 | 1,560.00 | 1,595.00 | 1,335.70 | 23,764,300 |
| 2025-02-07 | 1,565.00 | 1,595.00 | 1,530.00 | 1,575.00 | 1,318.96 | 19,952,200 |
| 2025-02-06 | 1,635.00 | 1,640.00 | 1,565.00 | 1,565.00 | 1,310.58 | 22,370,800 |
| 2025-02-05 | 1,630.00 | 1,635.00 | 1,605.00 | 1,630.00 | 1,365.01 | 33,165,300 |
| 2025-02-04 | 1,600.00 | 1,620.00 | 1,580.00 | 1,585.00 | 1,327.33 | 9,938,300 |
| 2025-02-03 | 1,600.00 | 1,605.00 | 1,560.00 | 1,590.00 | 1,331.52 | 21,401,500 |
| 2025-01-31 | 1,635.00 | 1,635.00 | 1,595.00 | 1,600.00 | 1,339.89 | 30,190,500 |
| 2025-01-30 | 1,650.00 | 1,650.00 | 1,610.00 | 1,630.00 | 1,365.01 | 15,516,700 |
| 2025-01-24 | 1,655.00 | 1,670.00 | 1,630.00 | 1,650.00 | 1,381.76 | 25,240,000 |
| 2025-01-23 | 1,610.00 | 1,660.00 | 1,595.00 | 1,650.00 | 1,381.76 | 36,992,500 |
| 2025-01-22 | 1,620.00 | 1,625.00 | 1,580.00 | 1,585.00 | 1,327.33 | 19,929,500 |
| 2025-01-21 | 1,620.00 | 1,630.00 | 1,600.00 | 1,610.00 | 1,348.27 | 13,780,400 |
| 2025-01-20 | 1,625.00 | 1,650.00 | 1,595.00 | 1,610.00 | 1,348.27 | 27,396,800 |
| 2025-01-17 | 1,655.00 | 1,660.00 | 1,620.00 | 1,630.00 | 1,365.01 | 24,404,700 |
| 2025-01-16 | 1,670.00 | 1,675.00 | 1,640.00 | 1,645.00 | 1,377.58 | 23,295,200 |
| 2025-01-15 | 1,655.00 | 1,675.00 | 1,650.00 | 1,655.00 | 1,385.95 | 19,889,800 |
| 2025-01-14 | 1,720.00 | 1,720.00 | 1,655.00 | 1,655.00 | 1,385.95 | 38,453,400 |
| 2025-01-13 | 1,705.00 | 1,725.00 | 1,690.00 | 1,715.00 | 1,436.20 | 40,585,600 |
| 2025-01-10 | 1,675.00 | 1,710.00 | 1,675.00 | 1,705.00 | 1,427.82 | 38,298,100 |
| 2025-01-09 | 1,665.00 | 1,690.00 | 1,650.00 | 1,675.00 | 1,402.70 | 29,178,300 |
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.