PT Perusahaan Gas Negara Tbk (IDX:PGAS)
Indonesia · Delayed Price · Currency is IDR 1,700.00
-25.00 (-1.45%)
Oct 27, 2025, 11:59 AM WIB
IDX:PGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,780.00 | 1,780.00 | 1,725.00 | 1,725.00 | 1,725.00 | -2.54% | 40,235,100 |
| Oct 23, 2025 | 1,675.00 | 1,775.00 | 1,675.00 | 1,770.00 | 1,770.00 | 5.67% | 122,199,100 |
| Oct 22, 2025 | 1,720.00 | 1,725.00 | 1,665.00 | 1,675.00 | 1,675.00 | -2.05% | 67,874,400 |
| Oct 21, 2025 | 1,700.00 | 1,730.00 | 1,680.00 | 1,710.00 | 1,710.00 | 0.88% | 41,770,900 |
| Oct 20, 2025 | 1,635.00 | 1,700.00 | 1,625.00 | 1,695.00 | 1,695.00 | 4.63% | 35,352,000 |
| Oct 17, 2025 | 1,610.00 | 1,625.00 | 1,605.00 | 1,620.00 | 1,620.00 | -0.31% | 26,239,900 |
| Oct 16, 2025 | 1,620.00 | 1,630.00 | 1,610.00 | 1,625.00 | 1,625.00 | 0.62% | 19,285,600 |
| Oct 15, 2025 | 1,660.00 | 1,660.00 | 1,610.00 | 1,615.00 | 1,615.00 | -2.71% | 43,721,900 |
| Oct 14, 2025 | 1,670.00 | 1,695.00 | 1,650.00 | 1,660.00 | 1,660.00 | -0.60% | 22,887,400 |
| Oct 13, 2025 | 1,695.00 | 1,700.00 | 1,670.00 | 1,670.00 | 1,670.00 | -2.05% | 26,027,200 |
| Oct 10, 2025 | 1,720.00 | 1,740.00 | 1,705.00 | 1,705.00 | 1,705.00 | - | 66,364,500 |
| Oct 9, 2025 | 1,680.00 | 1,720.00 | 1,660.00 | 1,705.00 | 1,705.00 | 1.79% | 59,295,400 |
| Oct 8, 2025 | 1,625.00 | 1,690.00 | 1,610.00 | 1,675.00 | 1,675.00 | 3.08% | 47,934,000 |
| Oct 7, 2025 | 1,640.00 | 1,650.00 | 1,620.00 | 1,625.00 | 1,625.00 | -0.61% | 35,251,000 |
| Oct 6, 2025 | 1,615.00 | 1,640.00 | 1,610.00 | 1,635.00 | 1,635.00 | 1.87% | 39,941,800 |
| Oct 3, 2025 | 1,635.00 | 1,670.00 | 1,605.00 | 1,605.00 | 1,605.00 | -1.83% | 55,730,700 |
| Oct 2, 2025 | 1,680.00 | 1,680.00 | 1,630.00 | 1,635.00 | 1,635.00 | -2.10% | 37,127,300 |
| Oct 1, 2025 | 1,700.00 | 1,700.00 | 1,640.00 | 1,670.00 | 1,670.00 | -1.18% | 40,458,900 |
| Sep 30, 2025 | 1,700.00 | 1,720.00 | 1,670.00 | 1,690.00 | 1,690.00 | -0.29% | 41,575,900 |
| Sep 29, 2025 | 1,710.00 | 1,720.00 | 1,690.00 | 1,695.00 | 1,695.00 | -0.88% | 23,467,200 |
| Sep 26, 2025 | 1,715.00 | 1,730.00 | 1,700.00 | 1,710.00 | 1,710.00 | -0.29% | 27,997,600 |
| Sep 25, 2025 | 1,720.00 | 1,720.00 | 1,700.00 | 1,715.00 | 1,715.00 | -0.29% | 23,701,800 |
| Sep 24, 2025 | 1,725.00 | 1,750.00 | 1,715.00 | 1,720.00 | 1,720.00 | -0.29% | 26,571,800 |
| Sep 23, 2025 | 1,725.00 | 1,740.00 | 1,715.00 | 1,725.00 | 1,725.00 | - | 28,295,400 |
| Sep 22, 2025 | 1,745.00 | 1,760.00 | 1,715.00 | 1,725.00 | 1,725.00 | -1.15% | 23,445,900 |
| Sep 19, 2025 | 1,765.00 | 1,765.00 | 1,730.00 | 1,745.00 | 1,745.00 | -1.13% | 41,128,100 |
| Sep 18, 2025 | 1,770.00 | 1,775.00 | 1,750.00 | 1,765.00 | 1,765.00 | 0.28% | 24,671,200 |
| Sep 17, 2025 | 1,745.00 | 1,765.00 | 1,735.00 | 1,760.00 | 1,760.00 | 0.86% | 24,372,200 |
| Sep 16, 2025 | 1,770.00 | 1,770.00 | 1,730.00 | 1,745.00 | 1,745.00 | -1.41% | 19,024,500 |
| Sep 15, 2025 | 1,790.00 | 1,790.00 | 1,745.00 | 1,770.00 | 1,770.00 | -1.39% | 39,446,800 |
| Sep 12, 2025 | 1,770.00 | 1,800.00 | 1,760.00 | 1,795.00 | 1,795.00 | 2.57% | 72,938,300 |
| Sep 11, 2025 | 1,715.00 | 1,770.00 | 1,715.00 | 1,750.00 | 1,750.00 | 2.34% | 40,032,400 |
| Sep 10, 2025 | 1,725.00 | 1,730.00 | 1,705.00 | 1,710.00 | 1,710.00 | -0.87% | 26,065,000 |
| Sep 9, 2025 | 1,710.00 | 1,730.00 | 1,690.00 | 1,725.00 | 1,725.00 | - | 47,322,200 |
| Sep 8, 2025 | 1,770.00 | 1,800.00 | 1,725.00 | 1,725.00 | 1,725.00 | -2.54% | 48,013,100 |
| Sep 4, 2025 | 1,770.00 | 1,775.00 | 1,750.00 | 1,770.00 | 1,770.00 | 0.57% | 48,841,200 |
| Sep 3, 2025 | 1,705.00 | 1,790.00 | 1,705.00 | 1,760.00 | 1,760.00 | 3.53% | 113,454,700 |
| Sep 2, 2025 | 1,670.00 | 1,705.00 | 1,670.00 | 1,700.00 | 1,700.00 | 2.10% | 17,338,800 |
| Sep 1, 2025 | 1,700.00 | 1,700.00 | 1,640.00 | 1,665.00 | 1,665.00 | -2.63% | 41,944,900 |
| Aug 29, 2025 | 1,710.00 | 1,720.00 | 1,670.00 | 1,710.00 | 1,710.00 | -0.29% | 50,385,800 |
| Aug 28, 2025 | 1,670.00 | 1,725.00 | 1,670.00 | 1,715.00 | 1,715.00 | 3.00% | 51,571,700 |
| Aug 27, 2025 | 1,700.00 | 1,705.00 | 1,665.00 | 1,665.00 | 1,665.00 | -2.35% | 57,863,200 |
| Aug 26, 2025 | 1,720.00 | 1,725.00 | 1,685.00 | 1,705.00 | 1,705.00 | -0.87% | 46,899,600 |
| Aug 25, 2025 | 1,730.00 | 1,740.00 | 1,710.00 | 1,720.00 | 1,720.00 | - | 22,096,900 |
| Aug 22, 2025 | 1,730.00 | 1,740.00 | 1,710.00 | 1,720.00 | 1,720.00 | -0.29% | 30,190,200 |
| Aug 21, 2025 | 1,690.00 | 1,735.00 | 1,690.00 | 1,725.00 | 1,725.00 | 2.07% | 63,665,100 |
| Aug 20, 2025 | 1,665.00 | 1,695.00 | 1,660.00 | 1,690.00 | 1,690.00 | 1.50% | 35,098,500 |
| Aug 19, 2025 | 1,655.00 | 1,695.00 | 1,650.00 | 1,665.00 | 1,665.00 | 0.60% | 36,826,900 |
| Aug 15, 2025 | 1,660.00 | 1,675.00 | 1,645.00 | 1,655.00 | 1,655.00 | -0.30% | 39,045,100 |
| Aug 14, 2025 | 1,700.00 | 1,700.00 | 1,655.00 | 1,660.00 | 1,660.00 | -1.19% | 38,506,800 |