PT Perusahaan Gas Negara (Persero) Tbk (IDX:PGAS)
Indonesia · Delayed Price · Currency is IDR 1,560.00
-5.00 (-0.32%)
Jun 18, 2026, 4:12 PM WIB
IDX:PGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,560.00 | 1,565.00 | 1,550.00 | 1,555.00 | - | -0.64% | 34,250,100 |
| Jun 17, 2026 | 1,580.00 | 1,600.00 | 1,550.00 | 1,565.00 | 1,565.00 | -0.63% | 34,100,500 |
| Jun 15, 2026 | 1,540.00 | 1,615.00 | 1,530.00 | 1,575.00 | 1,575.00 | 2.94% | 49,249,500 |
| Jun 12, 2026 | 1,550.00 | 1,560.00 | 1,510.00 | 1,530.00 | 1,530.00 | 2.00% | 31,677,700 |
| Jun 11, 2026 | 1,540.00 | 1,560.00 | 1,465.00 | 1,500.00 | 1,500.00 | -2.60% | 60,010,200 |
| Jun 10, 2026 | 1,485.00 | 1,560.00 | 1,440.00 | 1,540.00 | 1,540.00 | 3.70% | 60,651,400 |
| Jun 9, 2026 | 1,380.00 | 1,485.00 | 1,350.00 | 1,485.00 | 1,485.00 | 6.83% | 67,811,700 |
| Jun 8, 2026 | 1,495.00 | 1,495.00 | 1,380.00 | 1,390.00 | 1,390.00 | -8.55% | 82,320,500 |
| Jun 5, 2026 | 1,630.00 | 1,630.00 | 1,505.00 | 1,520.00 | 1,520.00 | -4.67% | 62,163,200 |
| Jun 4, 2026 | 1,785.00 | 1,790.00 | 1,680.00 | 1,720.00 | 1,594.39 | -3.37% | 75,818,800 |
| Jun 3, 2026 | 1,830.00 | 1,835.00 | 1,765.00 | 1,780.00 | 1,650.01 | -2.47% | 41,279,300 |
| Jun 2, 2026 | 1,855.00 | 1,855.00 | 1,815.00 | 1,825.00 | 1,691.72 | - | 32,121,400 |
| May 29, 2026 | 1,900.00 | 1,920.00 | 1,825.00 | 1,825.00 | 1,691.72 | -3.69% | 74,999,600 |
| May 26, 2026 | 1,885.00 | 1,915.00 | 1,875.00 | 1,895.00 | 1,756.61 | 1.07% | 29,151,000 |
| May 25, 2026 | 1,820.00 | 1,900.00 | 1,820.00 | 1,875.00 | 1,738.07 | 3.02% | 47,139,300 |
| May 22, 2026 | 1,830.00 | 1,835.00 | 1,775.00 | 1,820.00 | 1,687.09 | -0.27% | 15,048,800 |
| May 21, 2026 | 1,795.00 | 1,845.00 | 1,790.00 | 1,825.00 | 1,691.72 | 1.39% | 23,757,900 |
| May 20, 2026 | 1,815.00 | 1,820.00 | 1,770.00 | 1,800.00 | 1,668.55 | -1.37% | 25,107,100 |
| May 19, 2026 | 1,865.00 | 1,865.00 | 1,760.00 | 1,825.00 | 1,691.72 | -1.88% | 37,202,300 |
| May 18, 2026 | 1,855.00 | 1,865.00 | 1,805.00 | 1,860.00 | 1,724.17 | 0.54% | 36,646,300 |
| May 13, 2026 | 1,860.00 | 1,860.00 | 1,840.00 | 1,850.00 | 1,714.90 | -0.54% | 9,472,900 |
| May 12, 2026 | 1,860.00 | 1,885.00 | 1,845.00 | 1,860.00 | 1,724.17 | 0.27% | 14,851,200 |
| May 11, 2026 | 1,870.00 | 1,870.00 | 1,820.00 | 1,855.00 | 1,719.53 | -0.80% | 23,195,700 |
| May 8, 2026 | 1,920.00 | 1,925.00 | 1,865.00 | 1,870.00 | 1,733.44 | -2.86% | 17,533,300 |
| May 7, 2026 | 1,905.00 | 1,925.00 | 1,895.00 | 1,925.00 | 1,784.42 | 1.58% | 25,370,700 |
| May 6, 2026 | 1,880.00 | 1,905.00 | 1,875.00 | 1,895.00 | 1,756.61 | 1.34% | 16,013,000 |
| May 5, 2026 | 1,855.00 | 1,895.00 | 1,855.00 | 1,870.00 | 1,733.44 | -1.06% | 15,179,300 |
| May 4, 2026 | 1,940.00 | 1,940.00 | 1,885.00 | 1,890.00 | 1,751.98 | -2.58% | 21,532,000 |
| Apr 30, 2026 | 1,920.00 | 1,940.00 | 1,850.00 | 1,940.00 | 1,798.33 | 1.04% | 49,935,600 |
| Apr 29, 2026 | 1,915.00 | 1,930.00 | 1,885.00 | 1,920.00 | 1,779.79 | 0.79% | 14,468,700 |
| Apr 28, 2026 | 1,895.00 | 1,935.00 | 1,895.00 | 1,905.00 | 1,765.88 | 1.33% | 14,316,400 |
| Apr 27, 2026 | 1,950.00 | 1,955.00 | 1,880.00 | 1,880.00 | 1,742.71 | -2.59% | 31,726,800 |
| Apr 24, 2026 | 1,940.00 | 1,955.00 | 1,900.00 | 1,930.00 | 1,789.06 | -0.52% | 40,491,700 |
| Apr 23, 2026 | 1,945.00 | 1,950.00 | 1,905.00 | 1,940.00 | 1,798.33 | -0.26% | 40,279,200 |
| Apr 22, 2026 | 1,910.00 | 1,970.00 | 1,905.00 | 1,945.00 | 1,802.96 | 1.57% | 38,784,200 |
| Apr 21, 2026 | 1,910.00 | 1,915.00 | 1,875.00 | 1,915.00 | 1,775.15 | 0.26% | 20,806,700 |
| Apr 20, 2026 | 1,930.00 | 1,930.00 | 1,890.00 | 1,910.00 | 1,770.52 | - | 29,267,000 |
| Apr 17, 2026 | 1,915.00 | 1,920.00 | 1,905.00 | 1,910.00 | 1,770.52 | 0.26% | 17,245,300 |
| Apr 16, 2026 | 1,910.00 | 1,910.00 | 1,890.00 | 1,905.00 | 1,765.88 | 0.53% | 32,454,200 |
| Apr 15, 2026 | 1,845.00 | 1,930.00 | 1,845.00 | 1,895.00 | 1,756.61 | 2.71% | 68,013,000 |
| Apr 14, 2026 | 1,840.00 | 1,865.00 | 1,830.00 | 1,845.00 | 1,710.26 | 0.82% | 25,996,900 |
| Apr 13, 2026 | 1,830.00 | 1,865.00 | 1,825.00 | 1,830.00 | 1,696.36 | 0.55% | 41,613,700 |
| Apr 10, 2026 | 1,815.00 | 1,830.00 | 1,805.00 | 1,820.00 | 1,687.09 | 1.68% | 21,695,100 |
| Apr 9, 2026 | 1,830.00 | 1,830.00 | 1,780.00 | 1,790.00 | 1,659.28 | -2.19% | 40,513,200 |
| Apr 8, 2026 | 1,770.00 | 1,845.00 | 1,750.00 | 1,830.00 | 1,696.36 | 4.27% | 70,808,800 |
| Apr 7, 2026 | 1,800.00 | 1,825.00 | 1,755.00 | 1,755.00 | 1,626.84 | -2.50% | 44,206,700 |
| Apr 6, 2026 | 1,800.00 | 1,815.00 | 1,760.00 | 1,800.00 | 1,668.55 | 0.28% | 34,448,800 |
| Apr 2, 2026 | 1,850.00 | 1,850.00 | 1,790.00 | 1,795.00 | 1,663.92 | -2.45% | 47,987,400 |
| Apr 1, 2026 | 1,865.00 | 1,890.00 | 1,825.00 | 1,840.00 | 1,705.63 | -0.27% | 51,525,200 |
| Mar 31, 2026 | 1,895.00 | 1,900.00 | 1,830.00 | 1,845.00 | 1,710.26 | -2.64% | 71,011,600 |