Skip to main content
logo
PT Perusahaan Gas Negara Tbk (IDX:PGAS)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,835.00
-30.00 (-1.61%)
At close: Mar 27, 2026

IDX:PGAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20261,865.001,875.001,825.001,840.00--1.34%16,998,600
Mar 26, 20261,980.001,995.001,845.001,865.001,865.00-4.60%98,454,400
Mar 25, 20261,970.001,990.001,940.001,955.001,955.00-2.01%37,450,800
Mar 17, 20261,945.001,995.001,945.001,995.001,995.003.10%56,332,600
Mar 16, 20261,940.001,950.001,885.001,935.001,935.00-0.26%44,209,800
Mar 13, 20262,030.002,030.001,935.001,940.001,940.00-4.90%55,319,400
Mar 12, 20261,955.002,050.001,930.002,040.002,040.004.35%85,440,800
Mar 11, 20261,970.001,995.001,950.001,955.001,955.00-0.76%76,065,800
Mar 10, 20262,050.002,050.001,885.001,970.001,970.00-3.90%167,238,700
Mar 9, 20262,250.002,270.002,030.002,050.002,050.00-13.50%131,453,600
Mar 6, 20262,400.002,440.002,320.002,370.002,370.00-1.25%30,108,000
Mar 5, 20262,350.002,430.002,350.002,400.002,400.002.56%53,835,300
Mar 4, 20262,400.002,420.002,280.002,340.002,340.00-2.50%70,505,900
Mar 3, 20262,500.002,520.002,360.002,400.002,400.00-2.04%69,119,700
Mar 2, 20262,450.002,500.002,390.002,450.002,450.002.51%82,931,500
Feb 27, 20262,320.002,390.002,290.002,390.002,390.003.91%71,287,900
Feb 26, 20262,310.002,340.002,270.002,300.002,300.000.44%28,090,200
Feb 25, 20262,260.002,340.002,250.002,290.002,290.001.78%62,482,800
Feb 24, 20262,270.002,280.002,220.002,250.002,250.00-0.88%38,507,100
Feb 23, 20262,200.002,280.002,200.002,270.002,270.003.65%57,154,700
Feb 20, 20262,180.002,190.002,150.002,190.002,190.000.46%28,861,000
Feb 19, 20262,180.002,210.002,140.002,180.002,180.000.93%32,033,700
Feb 18, 20262,150.002,160.002,120.002,160.002,160.001.41%34,315,200
Feb 13, 20262,210.002,220.002,110.002,130.002,130.00-4.05%55,623,500
Feb 12, 20262,250.002,260.002,220.002,220.002,220.00-0.45%24,789,200
Feb 11, 20262,220.002,250.002,190.002,230.002,230.000.45%24,828,700
Feb 10, 20262,240.002,250.002,200.002,220.002,220.00-32,413,900
Feb 9, 20262,200.002,230.002,160.002,220.002,220.00-0.45%47,396,200
Feb 6, 20262,170.002,230.002,120.002,230.002,230.001.36%50,045,400
Feb 5, 20262,200.002,230.002,190.002,200.002,200.00-29,529,900
Feb 4, 20262,170.002,210.002,150.002,200.002,200.001.85%38,052,100
Feb 3, 20262,230.002,230.002,120.002,160.002,160.00-0.92%54,321,900
Feb 2, 20262,170.002,260.002,140.002,180.002,180.002.83%131,625,600
Jan 30, 20262,080.002,160.002,070.002,120.002,120.001.92%72,304,800
Jan 29, 20262,130.002,130.001,845.002,080.002,080.00-1.89%136,964,100
Jan 28, 20262,100.002,200.002,060.002,120.002,120.00-1.85%76,372,900
Jan 27, 20262,260.002,260.002,120.002,160.002,160.00-4.42%62,735,700
Jan 26, 20262,270.002,310.002,230.002,260.002,260.00-0.44%49,581,000
Jan 23, 20262,160.002,300.002,140.002,270.002,270.005.09%86,989,900
Jan 22, 20262,100.002,210.002,100.002,160.002,160.003.35%93,110,000
Jan 21, 20262,080.002,100.002,040.002,090.002,090.000.48%55,138,400
Jan 20, 20262,040.002,100.002,020.002,080.002,080.001.96%46,546,600
Jan 19, 20262,050.002,060.002,000.002,040.002,040.000.99%24,114,600
Jan 15, 20262,030.002,030.001,995.002,020.002,020.00-0.49%32,721,200
Jan 14, 20261,995.002,070.001,995.002,030.002,030.002.53%79,691,800
Jan 13, 20261,975.001,990.001,955.001,980.001,980.000.76%24,455,600
Jan 12, 20261,975.001,995.001,930.001,965.001,965.00-0.51%30,511,400
Jan 9, 20261,980.001,995.001,955.001,975.001,975.000.77%23,379,900
Jan 8, 20261,965.002,020.001,960.001,960.001,960.000.77%79,475,200
Jan 7, 20261,850.001,970.001,850.001,945.001,945.002.37%55,398,900