PT Perusahaan Gas Negara (Persero) Tbk (IDX:PGAS)
Indonesia · Delayed Price · Currency is IDR 1,520.00
0.00 (0.00%)
Aug 24, 2026, 9:03 AM WIB
IDX:PGAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,530.00 | 1,530.00 | 1,515.00 | 1,520.00 | 1,520.00 | -0.33% | 18,956,900 |
| Aug 20, 2026 | 1,510.00 | 1,540.00 | 1,510.00 | 1,525.00 | 1,525.00 | 1.33% | 27,450,600 |
| Aug 19, 2026 | 1,520.00 | 1,525.00 | 1,500.00 | 1,505.00 | 1,505.00 | -0.66% | 14,895,400 |
| Aug 18, 2026 | 1,495.00 | 1,525.00 | 1,490.00 | 1,515.00 | 1,515.00 | 1.34% | 32,365,400 |
| Aug 14, 2026 | 1,480.00 | 1,495.00 | 1,470.00 | 1,495.00 | 1,495.00 | 1.36% | 17,773,500 |
| Aug 13, 2026 | 1,485.00 | 1,505.00 | 1,470.00 | 1,475.00 | 1,475.00 | -0.67% | 25,697,600 |
| Aug 12, 2026 | 1,485.00 | 1,500.00 | 1,480.00 | 1,485.00 | 1,485.00 | -0.34% | 26,112,600 |
| Aug 11, 2026 | 1,515.00 | 1,520.00 | 1,485.00 | 1,490.00 | 1,490.00 | -1.32% | 29,821,300 |
| Aug 10, 2026 | 1,510.00 | 1,525.00 | 1,510.00 | 1,510.00 | 1,510.00 | - | 20,588,100 |
| Aug 7, 2026 | 1,505.00 | 1,520.00 | 1,500.00 | 1,510.00 | 1,510.00 | 0.33% | 17,980,000 |
| Aug 6, 2026 | 1,510.00 | 1,515.00 | 1,500.00 | 1,505.00 | 1,505.00 | - | 28,221,800 |
| Aug 5, 2026 | 1,520.00 | 1,520.00 | 1,505.00 | 1,505.00 | 1,505.00 | -0.66% | 17,831,200 |
| Aug 4, 2026 | 1,525.00 | 1,530.00 | 1,490.00 | 1,515.00 | 1,515.00 | 0.33% | 28,199,400 |
| Aug 3, 2026 | 1,550.00 | 1,550.00 | 1,500.00 | 1,510.00 | 1,510.00 | 0.67% | 15,393,200 |
| Jul 31, 2026 | 1,510.00 | 1,525.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 24,390,600 |
| Jul 30, 2026 | 1,490.00 | 1,505.00 | 1,475.00 | 1,500.00 | 1,500.00 | 0.67% | 14,208,600 |
| Jul 29, 2026 | 1,495.00 | 1,510.00 | 1,480.00 | 1,490.00 | 1,490.00 | -0.33% | 16,230,800 |
| Jul 28, 2026 | 1,530.00 | 1,530.00 | 1,495.00 | 1,495.00 | 1,495.00 | -2.29% | 43,077,800 |
| Jul 27, 2026 | 1,510.00 | 1,535.00 | 1,500.00 | 1,530.00 | 1,530.00 | 0.99% | 31,769,300 |
| Jul 24, 2026 | 1,550.00 | 1,550.00 | 1,500.00 | 1,515.00 | 1,515.00 | -2.26% | 32,459,900 |
| Jul 23, 2026 | 1,540.00 | 1,580.00 | 1,540.00 | 1,550.00 | 1,550.00 | 0.98% | 41,571,400 |
| Jul 22, 2026 | 1,540.00 | 1,570.00 | 1,520.00 | 1,535.00 | 1,535.00 | -0.32% | 51,337,300 |
| Jul 21, 2026 | 1,510.00 | 1,545.00 | 1,500.00 | 1,540.00 | 1,540.00 | 2.67% | 48,584,200 |
| Jul 20, 2026 | 1,500.00 | 1,525.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 39,723,300 |
| Jul 17, 2026 | 1,500.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,500.00 | 0.67% | 40,701,800 |
| Jul 16, 2026 | 1,490.00 | 1,505.00 | 1,480.00 | 1,490.00 | 1,490.00 | - | 30,521,300 |
| Jul 15, 2026 | 1,490.00 | 1,510.00 | 1,475.00 | 1,490.00 | 1,490.00 | - | 23,702,200 |
| Jul 14, 2026 | 1,535.00 | 1,535.00 | 1,490.00 | 1,490.00 | 1,490.00 | -2.61% | 42,209,000 |
| Jul 13, 2026 | 1,470.00 | 1,530.00 | 1,470.00 | 1,530.00 | 1,530.00 | 4.44% | 44,784,100 |
| Jul 10, 2026 | 1,400.00 | 1,480.00 | 1,400.00 | 1,465.00 | 1,465.00 | 4.64% | 42,248,300 |
| Jul 9, 2026 | 1,425.00 | 1,425.00 | 1,395.00 | 1,400.00 | 1,400.00 | -1.75% | 39,493,000 |
| Jul 8, 2026 | 1,405.00 | 1,440.00 | 1,390.00 | 1,425.00 | 1,425.00 | 1.42% | 27,872,300 |
| Jul 7, 2026 | 1,410.00 | 1,415.00 | 1,395.00 | 1,405.00 | 1,405.00 | - | 18,732,000 |
| Jul 6, 2026 | 1,390.00 | 1,415.00 | 1,390.00 | 1,405.00 | 1,405.00 | 1.08% | 25,085,700 |
| Jul 3, 2026 | 1,365.00 | 1,395.00 | 1,365.00 | 1,390.00 | 1,390.00 | 1.83% | 28,229,900 |
| Jul 2, 2026 | 1,370.00 | 1,390.00 | 1,355.00 | 1,365.00 | 1,365.00 | - | 29,265,900 |
| Jul 1, 2026 | 1,365.00 | 1,380.00 | 1,350.00 | 1,365.00 | 1,365.00 | - | 26,229,600 |
| Jun 30, 2026 | 1,435.00 | 1,440.00 | 1,350.00 | 1,365.00 | 1,365.00 | -4.21% | 78,353,400 |
| Jun 29, 2026 | 1,520.00 | 1,520.00 | 1,415.00 | 1,425.00 | 1,425.00 | -6.25% | 89,203,600 |
| Jun 26, 2026 | 1,525.00 | 1,540.00 | 1,495.00 | 1,520.00 | 1,520.00 | - | 23,910,500 |
| Jun 25, 2026 | 1,495.00 | 1,535.00 | 1,490.00 | 1,520.00 | 1,520.00 | 1.67% | 14,408,200 |
| Jun 24, 2026 | 1,555.00 | 1,575.00 | 1,485.00 | 1,495.00 | 1,495.00 | -3.24% | 23,665,000 |
| Jun 23, 2026 | 1,560.00 | 1,560.00 | 1,525.00 | 1,545.00 | 1,545.00 | -0.96% | 22,173,900 |
| Jun 22, 2026 | 1,550.00 | 1,575.00 | 1,545.00 | 1,560.00 | 1,560.00 | 1.30% | 9,951,100 |
| Jun 19, 2026 | 1,560.00 | 1,580.00 | 1,540.00 | 1,540.00 | 1,540.00 | -1.28% | 31,361,300 |
| Jun 18, 2026 | 1,560.00 | 1,575.00 | 1,530.00 | 1,560.00 | 1,560.00 | -0.32% | 11,943,100 |
| 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 |