PT Perusahaan Gas Negara Tbk (IDX:PGAS)
Indonesia · Delayed Price · Currency is IDR 2,040.00
+20.00 (0.99%)
At close: Jan 19, 2026
IDX:PGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 2,030.00 | 2,030.00 | 1,995.00 | 2,020.00 | 2,020.00 | -0.49% | 32,721,200 |
| Jan 14, 2026 | 1,995.00 | 2,070.00 | 1,995.00 | 2,030.00 | 2,030.00 | 2.53% | 79,691,800 |
| Jan 13, 2026 | 1,975.00 | 1,990.00 | 1,955.00 | 1,980.00 | 1,980.00 | 0.76% | 24,455,600 |
| Jan 12, 2026 | 1,975.00 | 1,995.00 | 1,930.00 | 1,965.00 | 1,965.00 | -0.51% | 30,511,400 |
| Jan 9, 2026 | 1,980.00 | 1,995.00 | 1,955.00 | 1,975.00 | 1,975.00 | 0.77% | 23,379,900 |
| Jan 8, 2026 | 1,965.00 | 2,020.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.77% | 79,475,200 |
| Jan 7, 2026 | 1,850.00 | 1,970.00 | 1,850.00 | 1,945.00 | 1,945.00 | 2.37% | 55,398,900 |
| Jan 6, 2026 | 1,955.00 | 1,960.00 | 1,875.00 | 1,900.00 | 1,900.00 | -2.81% | 56,607,500 |
| Jan 5, 2026 | 1,935.00 | 1,960.00 | 1,930.00 | 1,955.00 | 1,955.00 | 1.30% | 32,107,000 |
| Jan 2, 2026 | 1,915.00 | 1,930.00 | 1,910.00 | 1,930.00 | 1,930.00 | 1.05% | 27,636,600 |
| Dec 30, 2025 | 1,900.00 | 1,920.00 | 1,890.00 | 1,910.00 | 1,910.00 | 0.53% | 26,244,200 |
| Dec 29, 2025 | 1,900.00 | 1,920.00 | 1,885.00 | 1,900.00 | 1,900.00 | 0.53% | 17,037,900 |
| Dec 24, 2025 | 1,885.00 | 1,925.00 | 1,885.00 | 1,890.00 | 1,890.00 | 0.53% | 25,187,600 |
| Dec 23, 2025 | 1,910.00 | 1,910.00 | 1,865.00 | 1,880.00 | 1,880.00 | -1.31% | 21,267,400 |
| Dec 22, 2025 | 1,860.00 | 1,915.00 | 1,860.00 | 1,905.00 | 1,905.00 | 2.42% | 42,110,500 |
| Dec 19, 2025 | 1,850.00 | 1,890.00 | 1,840.00 | 1,860.00 | 1,860.00 | 1.09% | 44,274,500 |
| Dec 18, 2025 | 1,880.00 | 1,880.00 | 1,825.00 | 1,840.00 | 1,840.00 | -1.34% | 30,574,100 |
| Dec 17, 2025 | 1,815.00 | 1,885.00 | 1,810.00 | 1,865.00 | 1,865.00 | 3.04% | 48,848,400 |
| Dec 16, 2025 | 1,820.00 | 1,840.00 | 1,805.00 | 1,810.00 | 1,810.00 | -0.55% | 20,098,600 |
| Dec 15, 2025 | 1,835.00 | 1,845.00 | 1,800.00 | 1,820.00 | 1,820.00 | -0.55% | 13,147,200 |
| Dec 12, 2025 | 1,840.00 | 1,840.00 | 1,800.00 | 1,830.00 | 1,830.00 | 0.27% | 20,130,900 |
| Dec 11, 2025 | 1,860.00 | 1,865.00 | 1,800.00 | 1,825.00 | 1,825.00 | -1.62% | 30,982,100 |
| Dec 10, 2025 | 1,825.00 | 1,860.00 | 1,815.00 | 1,855.00 | 1,855.00 | 2.77% | 31,706,500 |
| Dec 9, 2025 | 1,830.00 | 1,835.00 | 1,800.00 | 1,805.00 | 1,805.00 | -1.37% | 21,483,800 |
| Dec 8, 2025 | 1,840.00 | 1,850.00 | 1,810.00 | 1,830.00 | 1,830.00 | 0.27% | 21,393,700 |
| Dec 5, 2025 | 1,850.00 | 1,860.00 | 1,820.00 | 1,825.00 | 1,825.00 | -1.35% | 17,631,200 |
| Dec 4, 2025 | 1,885.00 | 1,885.00 | 1,835.00 | 1,850.00 | 1,850.00 | -1.07% | 19,895,300 |
| Dec 3, 2025 | 1,825.00 | 1,880.00 | 1,815.00 | 1,870.00 | 1,870.00 | 2.19% | 63,283,500 |
| Dec 2, 2025 | 1,850.00 | 1,855.00 | 1,800.00 | 1,830.00 | 1,830.00 | -2.14% | 38,476,800 |
| Dec 1, 2025 | 1,870.00 | 1,870.00 | 1,805.00 | 1,870.00 | 1,870.00 | 3.60% | 84,343,200 |
| Nov 28, 2025 | 1,755.00 | 1,805.00 | 1,745.00 | 1,805.00 | 1,805.00 | 3.74% | 72,539,900 |
| Nov 27, 2025 | 1,760.00 | 1,775.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.85% | 22,519,900 |
| Nov 26, 2025 | 1,750.00 | 1,760.00 | 1,725.00 | 1,755.00 | 1,755.00 | 1.15% | 28,814,700 |
| Nov 25, 2025 | 1,765.00 | 1,765.00 | 1,730.00 | 1,735.00 | 1,735.00 | - | 25,117,400 |
| Nov 24, 2025 | 1,750.00 | 1,750.00 | 1,725.00 | 1,735.00 | 1,735.00 | 0.87% | 13,982,600 |
| Nov 21, 2025 | 1,735.00 | 1,750.00 | 1,720.00 | 1,720.00 | 1,720.00 | -1.71% | 11,718,300 |
| Nov 20, 2025 | 1,760.00 | 1,770.00 | 1,745.00 | 1,750.00 | 1,750.00 | - | 13,375,400 |
| Nov 19, 2025 | 1,730.00 | 1,770.00 | 1,730.00 | 1,750.00 | 1,750.00 | 1.16% | 28,953,300 |
| Nov 18, 2025 | 1,750.00 | 1,750.00 | 1,715.00 | 1,730.00 | 1,730.00 | -1.14% | 28,477,900 |
| Nov 17, 2025 | 1,745.00 | 1,750.00 | 1,720.00 | 1,750.00 | 1,750.00 | 1.16% | 17,883,100 |
| Nov 14, 2025 | 1,730.00 | 1,745.00 | 1,715.00 | 1,730.00 | 1,730.00 | -0.57% | 27,995,600 |
| Nov 13, 2025 | 1,790.00 | 1,855.00 | 1,730.00 | 1,740.00 | 1,740.00 | -1.69% | 162,452,900 |
| Nov 12, 2025 | 1,765.00 | 1,775.00 | 1,755.00 | 1,770.00 | 1,770.00 | 0.85% | 21,779,000 |
| Nov 11, 2025 | 1,735.00 | 1,755.00 | 1,735.00 | 1,755.00 | 1,755.00 | 1.45% | 21,122,800 |
| Nov 10, 2025 | 1,760.00 | 1,785.00 | 1,730.00 | 1,730.00 | 1,730.00 | -1.70% | 37,605,500 |
| Nov 7, 2025 | 1,730.00 | 1,765.00 | 1,725.00 | 1,760.00 | 1,760.00 | 2.03% | 41,713,200 |
| Nov 6, 2025 | 1,710.00 | 1,735.00 | 1,705.00 | 1,725.00 | 1,725.00 | 1.17% | 29,143,000 |
| Nov 5, 2025 | 1,730.00 | 1,730.00 | 1,700.00 | 1,705.00 | 1,705.00 | -2.01% | 36,438,900 |
| Nov 4, 2025 | 1,760.00 | 1,770.00 | 1,735.00 | 1,740.00 | 1,740.00 | -0.85% | 27,654,400 |
| Nov 3, 2025 | 1,740.00 | 1,770.00 | 1,735.00 | 1,755.00 | 1,755.00 | 0.86% | 34,118,600 |