Perusahaan Gas Negara Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 1,640.00 | 1,680.00 | 1,640.00 | 1,665.00 | 1,394.32 | 25,784,000 |
| 2025-01-07 | 1,720.00 | 1,720.00 | 1,635.00 | 1,645.00 | 1,377.58 | 66,967,600 |
| 2025-01-06 | 1,595.00 | 1,725.00 | 1,595.00 | 1,715.00 | 1,436.20 | 159,352,500 |
| 2025-01-03 | 1,610.00 | 1,620.00 | 1,595.00 | 1,595.00 | 1,335.70 | 18,495,500 |
| 2025-01-02 | 1,610.00 | 1,610.00 | 1,590.00 | 1,610.00 | 1,348.27 | 18,989,200 |
| 2024-12-30 | 1,600.00 | 1,610.00 | 1,580.00 | 1,590.00 | 1,331.52 | 22,306,500 |
| 2024-12-27 | 1,555.00 | 1,600.00 | 1,555.00 | 1,590.00 | 1,331.52 | 20,144,800 |
| 2024-12-24 | 1,565.00 | 1,570.00 | 1,540.00 | 1,545.00 | 1,293.83 | 12,557,200 |
| 2024-12-23 | 1,555.00 | 1,575.00 | 1,540.00 | 1,560.00 | 1,306.39 | 18,652,900 |
| 2024-12-20 | 1,535.00 | 1,570.00 | 1,535.00 | 1,550.00 | 1,298.02 | 30,614,300 |
| 2024-12-19 | 1,550.00 | 1,565.00 | 1,515.00 | 1,535.00 | 1,285.46 | 24,710,900 |
| 2024-12-18 | 1,525.00 | 1,565.00 | 1,525.00 | 1,550.00 | 1,298.02 | 23,509,500 |
| 2024-12-17 | 1,585.00 | 1,590.00 | 1,515.00 | 1,525.00 | 1,277.08 | 29,877,000 |
| 2024-12-16 | 1,605.00 | 1,605.00 | 1,565.00 | 1,575.00 | 1,318.96 | 17,185,900 |
| 2024-12-13 | 1,620.00 | 1,625.00 | 1,590.00 | 1,605.00 | 1,344.08 | 23,107,900 |
| 2024-12-12 | 1,610.00 | 1,630.00 | 1,605.00 | 1,615.00 | 1,352.45 | 29,522,000 |
| 2024-12-11 | 1,590.00 | 1,625.00 | 1,585.00 | 1,605.00 | 1,344.08 | 59,048,300 |
| 2024-12-10 | 1,660.00 | 1,660.00 | 1,590.00 | 1,590.00 | 1,331.52 | 48,882,900 |
| 2024-12-09 | 1,625.00 | 1,665.00 | 1,625.00 | 1,665.00 | 1,394.32 | 62,431,500 |
| 2024-12-06 | 1,575.00 | 1,635.00 | 1,565.00 | 1,625.00 | 1,360.83 | 58,566,300 |
| 2024-12-05 | 1,585.00 | 1,590.00 | 1,560.00 | 1,570.00 | 1,314.77 | 24,072,400 |
| 2024-12-04 | 1,585.00 | 1,595.00 | 1,565.00 | 1,595.00 | 1,335.70 | 50,400,300 |
| 2024-12-03 | 1,570.00 | 1,585.00 | 1,545.00 | 1,585.00 | 1,327.33 | 48,698,500 |
| 2024-12-02 | 1,540.00 | 1,570.00 | 1,525.00 | 1,570.00 | 1,314.77 | 52,765,000 |
| 2024-11-29 | 1,550.00 | 1,555.00 | 1,515.00 | 1,520.00 | 1,272.90 | 21,351,100 |
| 2024-11-28 | 1,545.00 | 1,550.00 | 1,525.00 | 1,540.00 | 1,289.65 | 15,009,700 |
| 2024-11-26 | 1,570.00 | 1,575.00 | 1,535.00 | 1,535.00 | 1,285.46 | 27,779,100 |
| 2024-11-25 | 1,505.00 | 1,575.00 | 1,500.00 | 1,570.00 | 1,314.77 | 84,402,100 |
| 2024-11-22 | 1,510.00 | 1,515.00 | 1,490.00 | 1,495.00 | 1,251.96 | 17,575,800 |
| 2024-11-21 | 1,500.00 | 1,510.00 | 1,495.00 | 1,495.00 | 1,251.96 | 13,457,900 |
| 2024-11-20 | 1,505.00 | 1,510.00 | 1,485.00 | 1,490.00 | 1,247.77 | 8,252,700 |
| 2024-11-19 | 1,475.00 | 1,505.00 | 1,470.00 | 1,505.00 | 1,260.33 | 13,026,100 |
| 2024-11-18 | 1,490.00 | 1,495.00 | 1,460.00 | 1,465.00 | 1,226.84 | 13,192,000 |
| 2024-11-15 | 1,480.00 | 1,500.00 | 1,480.00 | 1,485.00 | 1,243.59 | 9,712,600 |
| 2024-11-14 | 1,505.00 | 1,510.00 | 1,480.00 | 1,480.00 | 1,239.40 | 22,082,800 |
| 2024-11-13 | 1,525.00 | 1,525.00 | 1,505.00 | 1,505.00 | 1,260.33 | 11,183,900 |
| 2024-11-12 | 1,495.00 | 1,530.00 | 1,490.00 | 1,525.00 | 1,277.08 | 30,609,800 |
| 2024-11-11 | 1,530.00 | 1,530.00 | 1,470.00 | 1,495.00 | 1,251.96 | 47,646,800 |
| 2024-11-08 | 1,570.00 | 1,570.00 | 1,520.00 | 1,530.00 | 1,281.27 | 30,076,700 |
| 2024-11-07 | 1,515.00 | 1,575.00 | 1,515.00 | 1,560.00 | 1,306.39 | 81,339,500 |
| 2024-11-06 | 1,515.00 | 1,530.00 | 1,505.00 | 1,515.00 | 1,268.71 | 24,517,100 |
| 2024-11-05 | 1,510.00 | 1,525.00 | 1,505.00 | 1,515.00 | 1,268.71 | 13,911,300 |
| 2024-11-04 | 1,530.00 | 1,530.00 | 1,500.00 | 1,510.00 | 1,264.52 | 29,052,300 |
| 2024-11-01 | 1,565.00 | 1,570.00 | 1,530.00 | 1,530.00 | 1,281.27 | 29,992,000 |
| 2024-10-31 | 1,510.00 | 1,565.00 | 1,505.00 | 1,565.00 | 1,310.58 | 88,125,000 |
| 2024-10-30 | 1,495.00 | 1,515.00 | 1,475.00 | 1,505.00 | 1,260.33 | 26,041,500 |
| 2024-10-29 | 1,505.00 | 1,510.00 | 1,485.00 | 1,495.00 | 1,251.96 | 18,544,400 |
| 2024-10-28 | 1,490.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,256.15 | 20,382,900 |
| 2024-10-25 | 1,530.00 | 1,535.00 | 1,500.00 | 1,500.00 | 1,256.15 | 32,979,100 |
| 2024-10-24 | 1,555.00 | 1,555.00 | 1,530.00 | 1,530.00 | 1,281.27 | 25,520,800 |
| 2024-10-23 | 1,550.00 | 1,570.00 | 1,540.00 | 1,550.00 | 1,298.02 | 57,763,200 |
| 2024-10-22 | 1,550.00 | 1,560.00 | 1,535.00 | 1,545.00 | 1,293.83 | 33,481,100 |
| 2024-10-21 | 1,525.00 | 1,555.00 | 1,515.00 | 1,545.00 | 1,293.83 | 49,300,700 |
| 2024-10-18 | 1,535.00 | 1,535.00 | 1,510.00 | 1,525.00 | 1,277.08 | 33,027,000 |
| 2024-10-17 | 1,550.00 | 1,555.00 | 1,525.00 | 1,535.00 | 1,285.46 | 55,425,900 |
| 2024-10-16 | 1,530.00 | 1,545.00 | 1,505.00 | 1,545.00 | 1,293.83 | 63,614,300 |
| 2024-10-15 | 1,545.00 | 1,550.00 | 1,525.00 | 1,530.00 | 1,281.27 | 36,778,700 |
| 2024-10-14 | 1,530.00 | 1,555.00 | 1,515.00 | 1,545.00 | 1,293.83 | 83,492,600 |
| 2024-10-11 | 1,510.00 | 1,540.00 | 1,505.00 | 1,520.00 | 1,272.90 | 50,007,400 |
| 2024-10-10 | 1,510.00 | 1,510.00 | 1,490.00 | 1,505.00 | 1,260.33 | 33,954,900 |
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.