PT Perusahaan Gas Negara (Persero) Tbk (IDX:PGAS)
Indonesia · Delayed Price · Currency is IDR 1,895.00
+20.00 (1.07%)
May 26, 2026, 4:14 PM WIB
IDX:PGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,885.00 | 1,915.00 | 1,875.00 | 1,895.00 | 1,895.00 | 1.07% | 29,151,000 |
| May 25, 2026 | 1,820.00 | 1,900.00 | 1,820.00 | 1,875.00 | 1,875.00 | 3.02% | 47,139,300 |
| May 22, 2026 | 1,830.00 | 1,835.00 | 1,775.00 | 1,820.00 | 1,820.00 | -0.27% | 15,048,800 |
| May 21, 2026 | 1,795.00 | 1,845.00 | 1,790.00 | 1,825.00 | 1,825.00 | 1.39% | 23,757,900 |
| May 20, 2026 | 1,815.00 | 1,820.00 | 1,770.00 | 1,800.00 | 1,800.00 | -1.37% | 25,107,100 |
| May 19, 2026 | 1,865.00 | 1,865.00 | 1,760.00 | 1,825.00 | 1,825.00 | -1.88% | 37,202,300 |
| May 18, 2026 | 1,855.00 | 1,865.00 | 1,805.00 | 1,860.00 | 1,860.00 | 0.54% | 36,646,300 |
| May 13, 2026 | 1,860.00 | 1,860.00 | 1,840.00 | 1,850.00 | 1,850.00 | -0.54% | 9,472,900 |
| May 12, 2026 | 1,860.00 | 1,885.00 | 1,845.00 | 1,860.00 | 1,860.00 | 0.27% | 14,851,200 |
| May 11, 2026 | 1,870.00 | 1,870.00 | 1,820.00 | 1,855.00 | 1,855.00 | -0.80% | 23,195,700 |
| May 8, 2026 | 1,920.00 | 1,925.00 | 1,865.00 | 1,870.00 | 1,870.00 | -2.86% | 17,533,300 |
| May 7, 2026 | 1,905.00 | 1,925.00 | 1,895.00 | 1,925.00 | 1,925.00 | 1.58% | 25,370,700 |
| May 6, 2026 | 1,880.00 | 1,905.00 | 1,875.00 | 1,895.00 | 1,895.00 | 1.34% | 16,013,000 |
| May 5, 2026 | 1,855.00 | 1,895.00 | 1,855.00 | 1,870.00 | 1,870.00 | -1.06% | 15,179,300 |
| May 4, 2026 | 1,940.00 | 1,940.00 | 1,885.00 | 1,890.00 | 1,890.00 | -2.58% | 21,532,000 |
| Apr 30, 2026 | 1,920.00 | 1,940.00 | 1,850.00 | 1,940.00 | 1,940.00 | 1.04% | 49,935,600 |
| Apr 29, 2026 | 1,915.00 | 1,930.00 | 1,885.00 | 1,920.00 | 1,920.00 | 0.79% | 14,468,700 |
| Apr 28, 2026 | 1,895.00 | 1,935.00 | 1,895.00 | 1,905.00 | 1,905.00 | 1.33% | 14,316,400 |
| Apr 27, 2026 | 1,950.00 | 1,955.00 | 1,880.00 | 1,880.00 | 1,880.00 | -2.59% | 31,726,800 |
| Apr 24, 2026 | 1,940.00 | 1,955.00 | 1,900.00 | 1,930.00 | 1,930.00 | -0.52% | 40,491,700 |
| Apr 23, 2026 | 1,945.00 | 1,950.00 | 1,905.00 | 1,940.00 | 1,940.00 | -0.26% | 40,279,200 |
| Apr 22, 2026 | 1,910.00 | 1,970.00 | 1,905.00 | 1,945.00 | 1,945.00 | 1.57% | 38,784,200 |
| Apr 21, 2026 | 1,910.00 | 1,915.00 | 1,875.00 | 1,915.00 | 1,915.00 | 0.26% | 20,806,700 |
| Apr 20, 2026 | 1,930.00 | 1,930.00 | 1,890.00 | 1,910.00 | 1,910.00 | - | 29,267,000 |
| Apr 17, 2026 | 1,915.00 | 1,920.00 | 1,905.00 | 1,910.00 | 1,910.00 | 0.26% | 17,245,300 |
| Apr 16, 2026 | 1,910.00 | 1,910.00 | 1,890.00 | 1,905.00 | 1,905.00 | 0.53% | 32,454,200 |
| Apr 15, 2026 | 1,845.00 | 1,930.00 | 1,845.00 | 1,895.00 | 1,895.00 | 2.71% | 68,013,000 |
| Apr 14, 2026 | 1,840.00 | 1,865.00 | 1,830.00 | 1,845.00 | 1,845.00 | 0.82% | 25,996,900 |
| Apr 13, 2026 | 1,830.00 | 1,865.00 | 1,825.00 | 1,830.00 | 1,830.00 | 0.55% | 41,613,700 |
| Apr 10, 2026 | 1,815.00 | 1,830.00 | 1,805.00 | 1,820.00 | 1,820.00 | 1.68% | 21,695,100 |
| Apr 9, 2026 | 1,830.00 | 1,830.00 | 1,780.00 | 1,790.00 | 1,790.00 | -2.19% | 40,513,200 |
| Apr 8, 2026 | 1,770.00 | 1,845.00 | 1,750.00 | 1,830.00 | 1,830.00 | 4.27% | 70,808,800 |
| Apr 7, 2026 | 1,800.00 | 1,825.00 | 1,755.00 | 1,755.00 | 1,755.00 | -2.50% | 44,206,700 |
| Apr 6, 2026 | 1,800.00 | 1,815.00 | 1,760.00 | 1,800.00 | 1,800.00 | 0.28% | 34,448,800 |
| Apr 2, 2026 | 1,850.00 | 1,850.00 | 1,790.00 | 1,795.00 | 1,795.00 | -2.45% | 47,987,400 |
| Apr 1, 2026 | 1,865.00 | 1,890.00 | 1,825.00 | 1,840.00 | 1,840.00 | -0.27% | 51,525,200 |
| Mar 31, 2026 | 1,895.00 | 1,900.00 | 1,830.00 | 1,845.00 | 1,845.00 | -2.64% | 71,011,600 |
| Mar 30, 2026 | 1,840.00 | 1,905.00 | 1,830.00 | 1,895.00 | 1,895.00 | 3.27% | 46,523,100 |
| Mar 27, 2026 | 1,865.00 | 1,875.00 | 1,825.00 | 1,835.00 | 1,835.00 | -1.61% | 30,907,100 |
| Mar 26, 2026 | 1,980.00 | 1,995.00 | 1,845.00 | 1,865.00 | 1,865.00 | -4.60% | 98,454,400 |
| Mar 25, 2026 | 1,970.00 | 1,990.00 | 1,940.00 | 1,955.00 | 1,955.00 | -2.01% | 37,450,800 |
| Mar 17, 2026 | 1,945.00 | 1,995.00 | 1,945.00 | 1,995.00 | 1,995.00 | 3.10% | 56,332,600 |
| Mar 16, 2026 | 1,940.00 | 1,950.00 | 1,885.00 | 1,935.00 | 1,935.00 | -0.26% | 44,209,800 |
| Mar 13, 2026 | 2,030.00 | 2,030.00 | 1,935.00 | 1,940.00 | 1,940.00 | -4.90% | 55,319,400 |
| Mar 12, 2026 | 1,955.00 | 2,050.00 | 1,930.00 | 2,040.00 | 2,040.00 | 4.35% | 85,440,800 |
| Mar 11, 2026 | 1,970.00 | 1,995.00 | 1,950.00 | 1,955.00 | 1,955.00 | -0.76% | 76,065,800 |
| Mar 10, 2026 | 2,050.00 | 2,050.00 | 1,885.00 | 1,970.00 | 1,970.00 | -3.90% | 167,238,700 |
| Mar 9, 2026 | 2,250.00 | 2,270.00 | 2,030.00 | 2,050.00 | 2,050.00 | -13.50% | 131,453,600 |
| Mar 6, 2026 | 2,400.00 | 2,440.00 | 2,320.00 | 2,370.00 | 2,370.00 | -1.25% | 30,108,000 |
| Mar 5, 2026 | 2,350.00 | 2,430.00 | 2,350.00 | 2,400.00 | 2,400.00 | 2.56% | 53,835,300 |