PT Perusahaan Gas Negara (Persero) Tbk Class B PGAS
IDX · Indonesia · Energy Minerals
IDR 1,380.00-15.00 (-1.08%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 1,380.00 | -1.08% | IDR 1,395.00 | IDR 1,405.00 | IDR 1,370.00 | 18.55M |
| 2026-09-30 | IDR 1,395.00 | -2.79% | IDR 1,435.00 | IDR 1,445.00 | IDR 1,395.00 | 40.04M |
| 2026-09-29 | IDR 1,435.00 | -0.35% | IDR 1,435.00 | IDR 1,455.00 | IDR 1,415.00 | 21.37M |
| 2026-09-28 | IDR 1,440.00 | +0.70% | IDR 1,420.00 | IDR 1,440.00 | IDR 1,415.00 | 12.88M |
| 2026-09-25 | IDR 1,430.00 | -0.69% | IDR 1,445.00 | IDR 1,450.00 | IDR 1,420.00 | 13.09M |
| 2026-09-24 | IDR 1,440.00 | 0.00% | IDR 1,445.00 | IDR 1,450.00 | IDR 1,435.00 | 9.66M |
| 2026-09-23 | IDR 1,440.00 | -1.03% | IDR 1,455.00 | IDR 1,465.00 | IDR 1,435.00 | 22.48M |
| 2026-09-22 | IDR 1,455.00 | -3.00% | IDR 1,500.00 | IDR 1,505.00 | IDR 1,455.00 | 34.75M |
| 2026-09-21 | IDR 1,500.00 | +1.69% | IDR 1,475.00 | IDR 1,500.00 | IDR 1,470.00 | 24.45M |
| 2026-09-18 | IDR 1,475.00 | -1.34% | IDR 1,500.00 | IDR 1,500.00 | IDR 1,465.00 | 62.56M |
| 2026-09-17 | IDR 1,495.00 | -1.64% | IDR 1,520.00 | IDR 1,535.00 | IDR 1,490.00 | 55.63M |
| 2026-09-16 | IDR 1,520.00 | -0.65% | IDR 1,530.00 | IDR 1,550.00 | IDR 1,520.00 | 46.42M |
| 2026-09-15 | IDR 1,530.00 | -1.29% | IDR 1,550.00 | IDR 1,555.00 | IDR 1,525.00 | 25.47M |
| 2026-09-14 | IDR 1,550.00 | +1.97% | IDR 1,520.00 | IDR 1,555.00 | IDR 1,510.00 | 43.79M |
| 2026-09-11 | IDR 1,520.00 | +0.33% | IDR 1,510.00 | IDR 1,525.00 | IDR 1,505.00 | 24.76M |
| 2026-09-10 | IDR 1,515.00 | -1.94% | IDR 1,545.00 | IDR 1,555.00 | IDR 1,510.00 | 40.94M |
| 2026-09-09 | IDR 1,545.00 | +0.32% | IDR 1,545.00 | IDR 1,550.00 | IDR 1,535.00 | 21.93M |
| 2026-09-08 | IDR 1,540.00 | +1.32% | IDR 1,525.00 | IDR 1,540.00 | IDR 1,515.00 | 29.49M |
| 2026-09-07 | IDR 1,520.00 | 0.00% | IDR 1,490.00 | IDR 1,525.00 | IDR 1,490.00 | 28.20M |
| 2026-09-04 | IDR 1,520.00 | -1.30% | IDR 1,540.00 | IDR 1,545.00 | IDR 1,520.00 | 25.22M |
| 2026-09-03 | IDR 1,540.00 | +0.33% | IDR 1,540.00 | IDR 1,545.00 | IDR 1,500.00 | 67.58M |
| 2026-09-02 | IDR 1,535.00 | -1.29% | IDR 1,560.00 | IDR 1,570.00 | IDR 1,530.00 | 24.55M |
| 2026-09-01 | IDR 1,555.00 | +1.63% | IDR 1,535.00 | IDR 1,565.00 | IDR 1,530.00 | 48.41M |
| 2026-08-31 | IDR 1,530.00 | +1.32% | IDR 1,510.00 | IDR 1,530.00 | IDR 1,495.00 | 37.89M |
| 2026-08-28 | IDR 1,510.00 | -1.63% | IDR 1,530.00 | IDR 1,530.00 | IDR 1,500.00 | 57.34M |
| 2026-08-27 | IDR 1,535.00 | +0.99% | IDR 1,520.00 | IDR 1,540.00 | IDR 1,515.00 | 26.34M |
| 2026-08-26 | IDR 1,520.00 | -1.30% | IDR 1,545.00 | IDR 1,550.00 | IDR 1,515.00 | 52.15M |
| 2026-08-25 | IDR 1,540.00 | 0.00% | IDR 1,540.00 | IDR 1,540.00 | IDR 1,540.00 | 0 |
| 2026-08-24 | IDR 1,540.00 | +1.32% | IDR 1,525.00 | IDR 1,560.00 | IDR 1,510.00 | 36.38M |
| 2026-08-21 | IDR 1,520.00 | -0.33% | IDR 1,530.00 | IDR 1,530.00 | IDR 1,515.00 | 18.96M |
| 2026-08-20 | IDR 1,525.00 | +1.33% | IDR 1,510.00 | IDR 1,540.00 | IDR 1,510.00 | 27.45M |
| 2026-08-19 | IDR 1,505.00 | -0.66% | IDR 1,520.00 | IDR 1,525.00 | IDR 1,500.00 | 14.90M |
| 2026-08-18 | IDR 1,515.00 | +1.34% | IDR 1,495.00 | IDR 1,525.00 | IDR 1,490.00 | 32.37M |
| 2026-08-14 | IDR 1,495.00 | +1.36% | IDR 1,480.00 | IDR 1,495.00 | IDR 1,470.00 | 17.77M |
| 2026-08-13 | IDR 1,475.00 | -0.67% | IDR 1,485.00 | IDR 1,505.00 | IDR 1,470.00 | 25.70M |
| 2026-08-12 | IDR 1,485.00 | -0.34% | IDR 1,485.00 | IDR 1,500.00 | IDR 1,480.00 | 26.11M |
| 2026-08-11 | IDR 1,490.00 | -1.32% | IDR 1,515.00 | IDR 1,520.00 | IDR 1,485.00 | 29.82M |
| 2026-08-10 | IDR 1,510.00 | 0.00% | IDR 1,510.00 | IDR 1,525.00 | IDR 1,510.00 | 20.59M |
| 2026-08-07 | IDR 1,510.00 | +0.33% | IDR 1,505.00 | IDR 1,520.00 | IDR 1,500.00 | 17.98M |
| 2026-08-06 | IDR 1,505.00 | 0.00% | IDR 1,510.00 | IDR 1,515.00 | IDR 1,500.00 | 28.22M |
| 2026-08-05 | IDR 1,505.00 | -0.66% | IDR 1,520.00 | IDR 1,520.00 | IDR 1,505.00 | 17.83M |
| 2026-08-04 | IDR 1,515.00 | +0.33% | IDR 1,525.00 | IDR 1,530.00 | IDR 1,490.00 | 28.20M |
| 2026-08-03 | IDR 1,510.00 | +0.67% | IDR 1,550.00 | IDR 1,550.00 | IDR 1,500.00 | 15.39M |
| 2026-07-31 | IDR 1,500.00 | 0.00% | IDR 1,510.00 | IDR 1,525.00 | IDR 1,500.00 | 24.39M |
| 2026-07-30 | IDR 1,500.00 | +0.67% | IDR 1,490.00 | IDR 1,505.00 | IDR 1,475.00 | 14.21M |
| 2026-07-29 | IDR 1,490.00 | -0.33% | IDR 1,495.00 | IDR 1,510.00 | IDR 1,480.00 | 16.23M |
| 2026-07-28 | IDR 1,495.00 | -2.29% | IDR 1,530.00 | IDR 1,530.00 | IDR 1,495.00 | 43.08M |
| 2026-07-27 | IDR 1,530.00 | +0.99% | IDR 1,510.00 | IDR 1,535.00 | IDR 1,500.00 | 31.77M |
| 2026-07-24 | IDR 1,515.00 | -2.26% | IDR 1,550.00 | IDR 1,550.00 | IDR 1,500.00 | 32.46M |
| 2026-07-23 | IDR 1,550.00 | +0.98% | IDR 1,540.00 | IDR 1,580.00 | IDR 1,540.00 | 41.57M |
| 2026-07-22 | IDR 1,535.00 | -0.32% | IDR 1,540.00 | IDR 1,570.00 | IDR 1,520.00 | 51.34M |
| 2026-07-21 | IDR 1,540.00 | +2.67% | IDR 1,510.00 | IDR 1,545.00 | IDR 1,500.00 | 48.58M |
| 2026-07-20 | IDR 1,500.00 | 0.00% | IDR 1,500.00 | IDR 1,525.00 | IDR 1,500.00 | 39.72M |
| 2026-07-17 | IDR 1,500.00 | +0.67% | IDR 1,500.00 | IDR 1,510.00 | IDR 1,490.00 | 40.70M |
| 2026-07-16 | IDR 1,490.00 | 0.00% | IDR 1,490.00 | IDR 1,505.00 | IDR 1,480.00 | 30.52M |
| 2026-07-15 | IDR 1,490.00 | 0.00% | IDR 1,490.00 | IDR 1,510.00 | IDR 1,475.00 | 23.70M |
| 2026-07-14 | IDR 1,490.00 | -2.61% | IDR 1,535.00 | IDR 1,535.00 | IDR 1,490.00 | 42.21M |
| 2026-07-13 | IDR 1,530.00 | +4.44% | IDR 1,470.00 | IDR 1,530.00 | IDR 1,470.00 | 44.78M |
| 2026-07-10 | IDR 1,465.00 | +4.64% | IDR 1,400.00 | IDR 1,480.00 | IDR 1,400.00 | 42.25M |
| 2026-07-09 | IDR 1,400.00 | -1.75% | IDR 1,425.00 | IDR 1,425.00 | IDR 1,395.00 | 39.49M |
| 2026-07-08 | IDR 1,425.00 | +1.42% | IDR 1,405.00 | IDR 1,440.00 | IDR 1,390.00 | 27.60M |
| 2026-07-07 | IDR 1,405.00 | 0.00% | IDR 1,410.00 | IDR 1,415.00 | IDR 1,395.00 | 18.73M |
| 2026-07-06 | IDR 1,405.00 | +1.08% | IDR 1,390.00 | IDR 1,415.00 | IDR 1,390.00 | 25.09M |
| 2026-07-03 | IDR 1,390.00 | +1.83% | IDR 1,365.00 | IDR 1,395.00 | IDR 1,365.00 | 28.23M |
| 2026-07-02 | IDR 1,365.00 | 0.00% | IDR 1,370.00 | IDR 1,390.00 | IDR 1,355.00 | 29.27M |
| 2026-07-01 | IDR 1,365.00 | 0.00% | IDR 1,365.00 | IDR 1,380.00 | IDR 1,350.00 | 26.23M |
| 2026-06-30 | IDR 1,365.00 | -4.21% | IDR 1,435.00 | IDR 1,440.00 | IDR 1,350.00 | 78.35M |
| 2026-06-29 | IDR 1,425.00 | -6.25% | IDR 1,520.00 | IDR 1,520.00 | IDR 1,415.00 | 89.20M |
| 2026-06-26 | IDR 1,520.00 | 0.00% | IDR 1,525.00 | IDR 1,540.00 | IDR 1,495.00 | 23.91M |
| 2026-06-25 | IDR 1,520.00 | +1.67% | IDR 1,495.00 | IDR 1,535.00 | IDR 1,490.00 | 14.41M |
| 2026-06-24 | IDR 1,495.00 | -3.24% | IDR 1,555.00 | IDR 1,575.00 | IDR 1,485.00 | 23.67M |
| 2026-06-23 | IDR 1,545.00 | -0.96% | IDR 1,560.00 | IDR 1,560.00 | IDR 1,525.00 | 22.17M |
| 2026-06-22 | IDR 1,560.00 | +1.30% | IDR 1,550.00 | IDR 1,575.00 | IDR 1,545.00 | 9.95M |
| 2026-06-19 | IDR 1,540.00 | -1.28% | IDR 1,560.00 | IDR 1,580.00 | IDR 1,540.00 | 31.36M |
| 2026-06-18 | IDR 1,560.00 | -0.32% | IDR 1,560.00 | IDR 1,575.00 | IDR 1,530.00 | 11.94M |
| 2026-06-17 | IDR 1,565.00 | -0.63% | IDR 1,580.00 | IDR 1,600.00 | IDR 1,550.00 | 34.10M |
| 2026-06-15 | IDR 1,575.00 | +2.94% | IDR 1,540.00 | IDR 1,615.00 | IDR 1,530.00 | 49.25M |
| 2026-06-12 | IDR 1,530.00 | +2.00% | IDR 1,550.00 | IDR 1,560.00 | IDR 1,510.00 | 31.68M |
| 2026-06-11 | IDR 1,500.00 | -2.60% | IDR 1,540.00 | IDR 1,560.00 | IDR 1,465.00 | 59.79M |
| 2026-06-10 | IDR 1,540.00 | +3.70% | IDR 1,485.00 | IDR 1,560.00 | IDR 1,440.00 | 60.65M |
| 2026-06-09 | IDR 1,485.00 | +6.83% | IDR 1,380.00 | IDR 1,485.00 | IDR 1,350.00 | 67.81M |
| 2026-06-08 | IDR 1,390.00 | -8.55% | IDR 1,495.00 | IDR 1,495.00 | IDR 1,380.00 | 82.32M |
| 2026-06-05 | IDR 1,520.00 | -11.63% | IDR 1,630.00 | IDR 1,630.00 | IDR 1,505.00 | 62.16M |
| 2026-06-04 | IDR 1,720.00 | -3.37% | IDR 1,785.00 | IDR 1,790.00 | IDR 1,680.00 | 75.82M |
| 2026-06-03 | IDR 1,780.00 | -2.47% | IDR 1,830.00 | IDR 1,835.00 | IDR 1,765.00 | 41.28M |
| 2026-06-02 | IDR 1,825.00 | 0.00% | IDR 1,855.00 | IDR 1,855.00 | IDR 1,815.00 | 32.12M |
| 2026-05-29 | IDR 1,825.00 | -3.69% | IDR 1,900.00 | IDR 1,920.00 | IDR 1,825.00 | 74.83M |
| 2026-05-28 | IDR 1,895.00 | 0.00% | IDR 1,895.00 | IDR 1,895.00 | IDR 1,895.00 | 0 |
| 2026-05-27 | IDR 1,895.00 | 0.00% | IDR 1,895.00 | IDR 1,895.00 | IDR 1,895.00 | 0 |
| 2026-05-26 | IDR 1,895.00 | +1.07% | IDR 1,885.00 | IDR 1,915.00 | IDR 1,875.00 | 29.15M |