Perusahaan Gas Negara Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-09 | 1,510.00 | 1,515.00 | 1,490.00 | 1,505.00 | 1,260.33 | 29,862,500 |
| 2024-10-08 | 1,505.00 | 1,510.00 | 1,485.00 | 1,505.00 | 1,260.33 | 60,413,800 |
| 2024-10-07 | 1,515.00 | 1,535.00 | 1,500.00 | 1,505.00 | 1,260.33 | 67,435,900 |
| 2024-10-04 | 1,465.00 | 1,515.00 | 1,460.00 | 1,500.00 | 1,256.15 | 126,456,400 |
| 2024-10-03 | 1,445.00 | 1,465.00 | 1,440.00 | 1,460.00 | 1,222.65 | 37,875,200 |
| 2024-10-02 | 1,450.00 | 1,470.00 | 1,430.00 | 1,440.00 | 1,205.90 | 68,416,800 |
| 2024-10-01 | 1,440.00 | 1,455.00 | 1,435.00 | 1,450.00 | 1,214.28 | 36,017,600 |
| 2024-09-30 | 1,475.00 | 1,485.00 | 1,435.00 | 1,435.00 | 1,201.71 | 73,179,900 |
| 2024-09-27 | 1,480.00 | 1,485.00 | 1,465.00 | 1,470.00 | 1,231.02 | 36,651,900 |
| 2024-09-26 | 1,475.00 | 1,480.00 | 1,465.00 | 1,480.00 | 1,239.40 | 28,541,500 |
| 2024-09-25 | 1,490.00 | 1,500.00 | 1,460.00 | 1,470.00 | 1,231.02 | 48,215,700 |
| 2024-09-24 | 1,500.00 | 1,500.00 | 1,480.00 | 1,485.00 | 1,243.59 | 47,845,800 |
| 2024-09-23 | 1,490.00 | 1,500.00 | 1,475.00 | 1,490.00 | 1,247.77 | 35,961,900 |
| 2024-09-20 | 1,475.00 | 1,490.00 | 1,435.00 | 1,490.00 | 1,247.77 | 115,453,800 |
| 2024-09-19 | 1,495.00 | 1,500.00 | 1,470.00 | 1,480.00 | 1,239.40 | 77,043,300 |
| 2024-09-18 | 1,500.00 | 1,505.00 | 1,495.00 | 1,500.00 | 1,256.15 | 28,006,500 |
| 2024-09-17 | 1,495.00 | 1,505.00 | 1,485.00 | 1,495.00 | 1,251.96 | 29,029,600 |
| 2024-09-13 | 1,505.00 | 1,510.00 | 1,480.00 | 1,495.00 | 1,251.96 | 44,835,200 |
| 2024-09-12 | 1,485.00 | 1,510.00 | 1,475.00 | 1,495.00 | 1,251.96 | 45,904,300 |
| 2024-09-11 | 1,480.00 | 1,495.00 | 1,475.00 | 1,485.00 | 1,243.59 | 39,112,500 |
| 2024-09-10 | 1,510.00 | 1,515.00 | 1,470.00 | 1,475.00 | 1,235.21 | 108,187,600 |
| 2024-09-09 | 1,515.00 | 1,525.00 | 1,505.00 | 1,510.00 | 1,264.52 | 43,776,100 |
| 2024-09-06 | 1,515.00 | 1,535.00 | 1,510.00 | 1,515.00 | 1,268.71 | 54,463,200 |
| 2024-09-05 | 1,530.00 | 1,545.00 | 1,525.00 | 1,530.00 | 1,281.27 | 28,644,900 |
| 2024-09-04 | 1,545.00 | 1,550.00 | 1,525.00 | 1,525.00 | 1,277.08 | 32,173,900 |
| 2024-09-03 | 1,545.00 | 1,570.00 | 1,545.00 | 1,555.00 | 1,302.21 | 34,002,800 |
| 2024-09-02 | 1,540.00 | 1,560.00 | 1,535.00 | 1,545.00 | 1,293.83 | 54,339,300 |
| 2024-08-30 | 1,550.00 | 1,560.00 | 1,525.00 | 1,540.00 | 1,289.65 | 51,704,200 |
| 2024-08-29 | 1,580.00 | 1,585.00 | 1,545.00 | 1,550.00 | 1,298.02 | 56,221,600 |
| 2024-08-28 | 1,585.00 | 1,585.00 | 1,560.00 | 1,575.00 | 1,318.96 | 50,373,900 |
| 2024-08-27 | 1,655.00 | 1,655.00 | 1,570.00 | 1,580.00 | 1,323.14 | 245,090,600 |
| 2024-08-26 | 1,695.00 | 1,700.00 | 1,665.00 | 1,680.00 | 1,406.89 | 32,651,400 |
| 2024-08-23 | 1,635.00 | 1,690.00 | 1,630.00 | 1,690.00 | 1,415.26 | 91,590,300 |
| 2024-08-22 | 1,615.00 | 1,640.00 | 1,590.00 | 1,630.00 | 1,365.01 | 41,605,500 |
| 2024-08-21 | 1,635.00 | 1,635.00 | 1,605.00 | 1,615.00 | 1,352.45 | 38,132,800 |
| 2024-08-20 | 1,645.00 | 1,650.00 | 1,610.00 | 1,635.00 | 1,369.20 | 46,639,900 |
| 2024-08-19 | 1,600.00 | 1,665.00 | 1,600.00 | 1,635.00 | 1,369.20 | 77,167,200 |
| 2024-08-16 | 1,615.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,339.89 | 14,691,700 |
| 2024-08-15 | 1,620.00 | 1,620.00 | 1,595.00 | 1,605.00 | 1,344.08 | 23,738,300 |
| 2024-08-14 | 1,600.00 | 1,620.00 | 1,595.00 | 1,620.00 | 1,356.64 | 26,875,400 |
| 2024-08-13 | 1,595.00 | 1,610.00 | 1,565.00 | 1,590.00 | 1,331.52 | 51,526,600 |
| 2024-08-12 | 1,575.00 | 1,590.00 | 1,560.00 | 1,585.00 | 1,327.33 | 19,668,500 |
| 2024-08-09 | 1,575.00 | 1,595.00 | 1,545.00 | 1,570.00 | 1,314.77 | 29,247,700 |
| 2024-08-08 | 1,550.00 | 1,580.00 | 1,550.00 | 1,565.00 | 1,310.58 | 24,638,200 |
| 2024-08-07 | 1,530.00 | 1,560.00 | 1,530.00 | 1,555.00 | 1,302.21 | 35,804,300 |
| 2024-08-06 | 1,530.00 | 1,555.00 | 1,515.00 | 1,535.00 | 1,285.46 | 34,932,500 |
| 2024-08-05 | 1,585.00 | 1,585.00 | 1,505.00 | 1,530.00 | 1,281.27 | 73,254,900 |
| 2024-08-02 | 1,585.00 | 1,610.00 | 1,585.00 | 1,585.00 | 1,327.33 | 21,969,200 |
| 2024-08-01 | 1,600.00 | 1,605.00 | 1,590.00 | 1,590.00 | 1,331.52 | 14,582,700 |
| 2024-07-31 | 1,615.00 | 1,615.00 | 1,590.00 | 1,600.00 | 1,339.89 | 20,831,400 |
| 2024-07-30 | 1,605.00 | 1,610.00 | 1,585.00 | 1,605.00 | 1,344.08 | 24,628,300 |
| 2024-07-29 | 1,590.00 | 1,605.00 | 1,585.00 | 1,605.00 | 1,344.08 | 26,796,400 |
| 2024-07-26 | 1,565.00 | 1,595.00 | 1,565.00 | 1,580.00 | 1,323.14 | 23,660,700 |
| 2024-07-25 | 1,585.00 | 1,600.00 | 1,550.00 | 1,555.00 | 1,302.21 | 43,484,500 |
| 2024-07-24 | 1,595.00 | 1,600.00 | 1,575.00 | 1,585.00 | 1,327.33 | 19,525,300 |
| 2024-07-23 | 1,605.00 | 1,620.00 | 1,595.00 | 1,595.00 | 1,335.70 | 16,005,600 |
| 2024-07-22 | 1,605.00 | 1,620.00 | 1,595.00 | 1,615.00 | 1,352.45 | 13,980,300 |
| 2024-07-19 | 1,620.00 | 1,630.00 | 1,580.00 | 1,595.00 | 1,335.70 | 22,147,100 |
| 2024-07-18 | 1,620.00 | 1,625.00 | 1,610.00 | 1,615.00 | 1,352.45 | 16,959,100 |
| 2024-07-17 | 1,630.00 | 1,630.00 | 1,615.00 | 1,620.00 | 1,356.64 | 26,276,100 |
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.