PT Perusahaan Gas Negara Tbk (IDX:PGAS)
Indonesia · Delayed Price · Currency is IDR 1,720.00
-5.00 (-0.29%)
Aug 22, 2025, 4:14 PM WIB
IDX:PGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 1,680.00 | 1,700.00 | 1,675.00 | 1,680.00 | 1,680.00 | - | 19,826,500 |
| Aug 12, 2025 | 1,670.00 | 1,690.00 | 1,670.00 | 1,680.00 | 1,680.00 | 0.60% | 19,832,500 |
| Aug 11, 2025 | 1,685.00 | 1,695.00 | 1,660.00 | 1,670.00 | 1,670.00 | -0.89% | 17,115,700 |
| Aug 8, 2025 | 1,695.00 | 1,715.00 | 1,680.00 | 1,685.00 | 1,685.00 | -0.30% | 41,327,500 |
| Aug 7, 2025 | 1,690.00 | 1,695.00 | 1,660.00 | 1,690.00 | 1,690.00 | - | 45,838,500 |
| Aug 6, 2025 | 1,625.00 | 1,695.00 | 1,615.00 | 1,690.00 | 1,690.00 | 4.00% | 74,965,700 |
| Aug 5, 2025 | 1,635.00 | 1,635.00 | 1,615.00 | 1,625.00 | 1,625.00 | -0.61% | 12,572,400 |
| Aug 4, 2025 | 1,620.00 | 1,635.00 | 1,605.00 | 1,635.00 | 1,635.00 | 0.93% | 22,289,000 |
| Aug 1, 2025 | 1,625.00 | 1,640.00 | 1,615.00 | 1,620.00 | 1,620.00 | -0.61% | 26,251,100 |
| Jul 31, 2025 | 1,630.00 | 1,640.00 | 1,610.00 | 1,630.00 | 1,630.00 | 0.62% | 33,065,600 |
| Jul 30, 2025 | 1,630.00 | 1,635.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.61% | 18,905,400 |
| Jul 29, 2025 | 1,615.00 | 1,630.00 | 1,595.00 | 1,630.00 | 1,630.00 | 1.24% | 23,886,400 |
| Jul 28, 2025 | 1,605.00 | 1,620.00 | 1,605.00 | 1,610.00 | 1,610.00 | 0.31% | 13,013,700 |
| Jul 25, 2025 | 1,630.00 | 1,640.00 | 1,605.00 | 1,605.00 | 1,605.00 | -1.23% | 20,758,800 |
| Jul 24, 2025 | 1,610.00 | 1,640.00 | 1,610.00 | 1,625.00 | 1,625.00 | 0.93% | 30,088,900 |
| Jul 23, 2025 | 1,620.00 | 1,625.00 | 1,600.00 | 1,610.00 | 1,610.00 | 0.31% | 21,059,600 |
| Jul 22, 2025 | 1,630.00 | 1,635.00 | 1,605.00 | 1,605.00 | 1,605.00 | -1.53% | 40,089,800 |
| Jul 21, 2025 | 1,645.00 | 1,655.00 | 1,620.00 | 1,630.00 | 1,630.00 | -0.31% | 47,571,300 |
| Jul 18, 2025 | 1,585.00 | 1,640.00 | 1,580.00 | 1,635.00 | 1,635.00 | 3.81% | 68,163,000 |
| Jul 17, 2025 | 1,575.00 | 1,585.00 | 1,565.00 | 1,575.00 | 1,575.00 | 0.32% | 19,127,500 |
| Jul 16, 2025 | 1,575.00 | 1,590.00 | 1,560.00 | 1,570.00 | 1,570.00 | 0.32% | 32,847,700 |
| Jul 15, 2025 | 1,585.00 | 1,600.00 | 1,560.00 | 1,565.00 | 1,565.00 | -0.95% | 30,626,100 |
| Jul 14, 2025 | 1,595.00 | 1,605.00 | 1,570.00 | 1,580.00 | 1,580.00 | -0.94% | 18,870,600 |
| Jul 11, 2025 | 1,605.00 | 1,605.00 | 1,585.00 | 1,595.00 | 1,595.00 | - | 19,771,500 |
| Jul 10, 2025 | 1,575.00 | 1,595.00 | 1,570.00 | 1,595.00 | 1,595.00 | 1.92% | 21,279,900 |
| Jul 9, 2025 | 1,580.00 | 1,590.00 | 1,560.00 | 1,565.00 | 1,565.00 | -0.63% | 24,267,700 |
| Jul 8, 2025 | 1,580.00 | 1,585.00 | 1,570.00 | 1,575.00 | 1,575.00 | -0.63% | 12,986,200 |
| Jul 7, 2025 | 1,600.00 | 1,600.00 | 1,575.00 | 1,585.00 | 1,585.00 | -1.25% | 13,203,300 |
| Jul 4, 2025 | 1,590.00 | 1,605.00 | 1,570.00 | 1,605.00 | 1,605.00 | 0.63% | 17,581,800 |
| Jul 3, 2025 | 1,590.00 | 1,610.00 | 1,575.00 | 1,595.00 | 1,595.00 | 0.95% | 20,267,100 |
| Jul 2, 2025 | 1,590.00 | 1,590.00 | 1,570.00 | 1,580.00 | 1,580.00 | -0.32% | 22,601,400 |
| Jul 1, 2025 | 1,630.00 | 1,630.00 | 1,570.00 | 1,585.00 | 1,585.00 | -1.86% | 29,652,300 |
| Jun 30, 2025 | 1,580.00 | 1,620.00 | 1,565.00 | 1,615.00 | 1,615.00 | 4.19% | 79,852,700 |
| Jun 26, 2025 | 1,530.00 | 1,560.00 | 1,530.00 | 1,550.00 | 1,550.00 | 1.31% | 53,960,500 |
| Jun 25, 2025 | 1,590.00 | 1,595.00 | 1,530.00 | 1,530.00 | 1,530.00 | -3.47% | 53,211,700 |
| Jun 24, 2025 | 1,620.00 | 1,635.00 | 1,580.00 | 1,585.00 | 1,585.00 | -1.86% | 70,685,300 |
| Jun 23, 2025 | 1,590.00 | 1,650.00 | 1,590.00 | 1,615.00 | 1,615.00 | 1.57% | 78,199,600 |
| Jun 20, 2025 | 1,640.00 | 1,645.00 | 1,590.00 | 1,590.00 | 1,590.00 | -3.34% | 133,442,500 |
| Jun 19, 2025 | 1,680.00 | 1,680.00 | 1,620.00 | 1,645.00 | 1,645.00 | -1.50% | 54,367,500 |
| Jun 18, 2025 | 1,700.00 | 1,705.00 | 1,660.00 | 1,670.00 | 1,670.00 | -0.89% | 49,528,600 |
| Jun 17, 2025 | 1,705.00 | 1,705.00 | 1,670.00 | 1,685.00 | 1,685.00 | - | 36,250,600 |
| Jun 16, 2025 | 1,695.00 | 1,725.00 | 1,670.00 | 1,685.00 | 1,685.00 | 0.90% | 96,290,000 |
| Jun 13, 2025 | 1,690.00 | 1,700.00 | 1,660.00 | 1,670.00 | 1,670.00 | -0.60% | 70,277,200 |
| Jun 12, 2025 | 1,715.00 | 1,720.00 | 1,680.00 | 1,680.00 | 1,680.00 | -10.88% | 153,459,400 |