Skip to main content
logo
PT Perusahaan Gas Negara Tbk (IDX:PGAS)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,390.00
+90.00 (3.91%)
At close: Feb 27, 2026

IDX:PGAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 6, 20261,955.001,960.001,875.001,900.001,900.00-2.81%56,607,500
Jan 5, 20261,935.001,960.001,930.001,955.001,955.001.30%32,107,000
Jan 2, 20261,915.001,930.001,910.001,930.001,930.001.05%27,636,600
Dec 30, 20251,900.001,920.001,890.001,910.001,910.000.53%26,244,200
Dec 29, 20251,900.001,920.001,885.001,900.001,900.000.53%17,037,900
Dec 24, 20251,885.001,925.001,885.001,890.001,890.000.53%25,187,600
Dec 23, 20251,910.001,910.001,865.001,880.001,880.00-1.31%21,267,400
Dec 22, 20251,860.001,915.001,860.001,905.001,905.002.42%42,110,500
Dec 19, 20251,850.001,890.001,840.001,860.001,860.001.09%44,274,500
Dec 18, 20251,880.001,880.001,825.001,840.001,840.00-1.34%30,574,100
Dec 17, 20251,815.001,885.001,810.001,865.001,865.003.04%48,848,400
Dec 16, 20251,820.001,840.001,805.001,810.001,810.00-0.55%20,098,600
Dec 15, 20251,835.001,845.001,800.001,820.001,820.00-0.55%13,147,200
Dec 12, 20251,840.001,840.001,800.001,830.001,830.000.27%20,130,900
Dec 11, 20251,860.001,865.001,800.001,825.001,825.00-1.62%30,982,100