PT Perusahaan Gas Negara Tbk(ID:PGAS)
Rp1,515.00+30.00 (+5.94%)
ID:PGAS
PT Perusahaan Gas Negara Tbk historical prices
Rp1,515.00
At close:+30.00 (+5.94%)
PT Perusahaan Gas Negara Tbk (PGAS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,495.00 | 1,520.00 | 1,475.00 | 1,515.00 | 1,515.00 | +5.94% | 49,942,199 | 1.25 |
| Nov 09, 2026 | 1,430.00 | 1,500.00 | 1,430.00 | 1,485.00 | 1,485.00 | +3.85% | 60,368,199 | 1.54 |
| Nov 06, 2026 | 1,405.00 | 1,430.00 | 1,380.00 | 1,430.00 | 1,430.00 | +1.06% | 28,250,400 | 0.72 |
| Nov 05, 2026 | 1,385.00 | 1,430.00 | 1,380.00 | 1,415.00 | 1,415.00 | +3.28% | 55,969,699 | 1.45 |
| Nov 04, 2026 | 1,330.00 | 1,380.00 | 1,305.00 | 1,370.00 | 1,370.00 | +3.01% | 48,255,301 | 1.26 |
| Nov 03, 2026 | 1,370.00 | 1,395.00 | 1,320.00 | 1,330.00 | 1,330.00 | -2.92% | 59,172,000 | 1.57 |
| Nov 02, 2026 | 1,300.00 | 1,390.00 | 1,300.00 | 1,370.00 | 1,370.00 | +3.79% | 62,121,699 | 1.68 |
| Oct 30, 2026 | 1,275.00 | 1,375.00 | 1,260.00 | 1,320.00 | 1,320.00 | +8.64% | 147,623,000 | 4.20 |
| Oct 29, 2026 | 1,290.00 | 1,295.00 | 1,205.00 | 1,215.00 | 1,215.00 | -5.08% | 52,495,000 | 1.52 |
| Oct 28, 2026 | 1,250.00 | 1,280.00 | 1,245.00 | 1,280.00 | 1,280.00 | +3.23% | 57,142,200 | 1.68 |
| Oct 27, 2026 | 1,305.00 | 1,335.00 | 1,240.00 | 1,240.00 | 1,240.00 | -5.70% | 188,601,200 | 6.03 |
| Oct 26, 2026 | 1,355.00 | 1,375.00 | 1,310.00 | 1,315.00 | 1,315.00 | -2.95% | 32,321,000 | 1.04 |
| Oct 23, 2026 | 1,395.00 | 1,395.00 | 1,335.00 | 1,355.00 | 1,355.00 | -1.09% | 55,198,900 | 1.79 |
| Oct 22, 2026 | 1,285.00 | 1,380.00 | 1,280.00 | 1,370.00 | 1,370.00 | +2.62% | 52,929,600 | 1.74 |
| Oct 21, 2026 | 1,305.00 | 1,350.00 | 1,260.00 | 1,335.00 | 1,335.00 | +2.30% | 53,653,200 | 1.78 |
| Oct 20, 2026 | 1,235.00 | 1,320.00 | 1,235.00 | 1,305.00 | 1,305.00 | +6.97% | 57,164,800 | 1.91 |
| Oct 19, 2026 | 1,190.00 | 1,230.00 | 1,125.00 | 1,220.00 | 1,220.00 | +2.52% | 63,592,800 | 2.14 |
| Oct 16, 2026 | 1,300.00 | 1,395.00 | 1,190.00 | 1,190.00 | 1,190.00 | -15.00% | 124,707,900 | 4.38 |
| Oct 15, 2026 | 1,390.00 | 1,405.00 | 1,385.00 | 1,400.00 | 1,400.00 | +0.72% | 21,202,600 | 0.74 |
| Oct 14, 2026 | 1,395.00 | 1,430.00 | 1,390.00 | 1,390.00 | 1,390.00 | +0.00% | 26,718,700 | 0.92 |
| Oct 13, 2026 | 1,420.00 | 1,420.00 | 1,370.00 | 1,390.00 | 1,390.00 | -2.11% | 17,436,400 | 0.60 |
| Oct 12, 2026 | 1,420.00 | 1,425.00 | 1,385.00 | 1,420.00 | 1,420.00 | +0.00% | 35,585,500 | 1.23 |
| Oct 09, 2026 | 1,440.00 | 1,440.00 | 1,400.00 | 1,420.00 | 1,420.00 | -1.39% | 22,757,000 | 0.78 |
| Oct 08, 2026 | 1,425.00 | 1,440.00 | 1,420.00 | 1,440.00 | 1,440.00 | +1.41% | 13,932,700 | 0.47 |
| Oct 07, 2026 | 1,430.00 | 1,435.00 | 1,415.00 | 1,420.00 | 1,420.00 | +0.00% | 11,822,100 | 0.39 |
| Oct 06, 2026 | 1,410.00 | 1,435.00 | 1,410.00 | 1,420.00 | 1,420.00 | +0.71% | 14,160,100 | 0.46 |
| Oct 05, 2026 | 1,390.00 | 1,410.00 | 1,370.00 | 1,410.00 | 1,410.00 | +2.55% | 24,348,000 | 0.79 |
| Oct 02, 2026 | 1,380.00 | 1,395.00 | 1,365.00 | 1,375.00 | 1,375.00 | -0.36% | 30,251,600 | 0.99 |
| Oct 01, 2026 | 1,395.00 | 1,405.00 | 1,370.00 | 1,380.00 | 1,380.00 | -1.08% | 18,550,700 | 0.60 |
| Sep 30, 2026 | 1,435.00 | 1,445.00 | 1,395.00 | 1,395.00 | 1,395.00 | -2.79% | 40,037,100 | 1.31 |
| Sep 29, 2026 | 1,435.00 | 1,455.00 | 1,415.00 | 1,435.00 | 1,435.00 | -0.35% | 21,366,800 | 0.70 |
| Sep 28, 2026 | 1,420.00 | 1,440.00 | 1,415.00 | 1,440.00 | 1,440.00 | +0.70% | 12,877,600 | 0.42 |
| Sep 25, 2026 | 1,445.00 | 1,450.00 | 1,420.00 | 1,430.00 | 1,430.00 | -0.69% | 13,088,100 | 0.41 |
| Sep 24, 2026 | 1,445.00 | 1,450.00 | 1,435.00 | 1,440.00 | 1,440.00 | +0.00% | 9,655,900 | 0.29 |
| Sep 23, 2026 | 1,455.00 | 1,465.00 | 1,435.00 | 1,440.00 | 1,440.00 | -1.03% | 22,476,200 | 0.68 |
| Sep 22, 2026 | 1,500.00 | 1,505.00 | 1,455.00 | 1,455.00 | 1,455.00 | -3.00% | 34,749,200 | 1.06 |
| Sep 21, 2026 | 1,475.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,500.00 | +1.69% | 24,451,200 | 0.74 |
| Sep 18, 2026 | 1,500.00 | 1,500.00 | 1,465.00 | 1,475.00 | 1,475.00 | -1.34% | 62,556,100 | 1.94 |
| Sep 17, 2026 | 1,520.00 | 1,535.00 | 1,490.00 | 1,495.00 | 1,495.00 | -1.64% | 55,628,100 | 1.77 |
| Sep 16, 2026 | 1,530.00 | 1,550.00 | 1,520.00 | 1,520.00 | 1,520.00 | -0.65% | 46,415,400 | 1.49 |
| Sep 15, 2026 | 1,550.00 | 1,555.00 | 1,525.00 | 1,530.00 | 1,530.00 | -1.29% | 25,470,500 | 0.82 |
| Sep 14, 2026 | 1,520.00 | 1,555.00 | 1,510.00 | 1,550.00 | 1,550.00 | +1.97% | 43,793,600 | 1.42 |
| Sep 11, 2026 | 1,510.00 | 1,525.00 | 1,505.00 | 1,520.00 | 1,520.00 | +0.33% | 24,755,500 | 0.81 |
| Sep 10, 2026 | 1,545.00 | 1,555.00 | 1,510.00 | 1,515.00 | 1,515.00 | -1.94% | 40,942,100 | 1.34 |
| Sep 09, 2026 | 1,545.00 | 1,550.00 | 1,535.00 | 1,545.00 | 1,545.00 | +0.32% | 21,931,600 | 0.71 |
| Sep 08, 2026 | 1,525.00 | 1,540.00 | 1,515.00 | 1,540.00 | 1,540.00 | +1.32% | 29,486,400 | 0.94 |
| Sep 07, 2026 | 1,490.00 | 1,525.00 | 1,490.00 | 1,520.00 | 1,520.00 | +0.00% | 28,201,200 | 0.89 |
| Sep 04, 2026 | 1,540.00 | 1,545.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.30% | 25,218,600 | 0.78 |
| Sep 03, 2026 | 1,540.00 | 1,545.00 | 1,500.00 | 1,540.00 | 1,540.00 | +0.33% | 67,582,000 | 2.07 |
| Sep 02, 2026 | 1,560.00 | 1,570.00 | 1,530.00 | 1,535.00 | 1,535.00 | -1.29% | 24,552,900 | 0.74 |
