PT Perusahaan Gas Negara (Persero) Tbk (IDX:PGAS)
Indonesia · Delayed Price · Currency is IDR 1,215.00
-65.00 (-5.08%)
Oct 29, 2026, 4:14 PM WIB
IDX:PGAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,290.00 | 1,295.00 | 1,205.00 | 1,215.00 | 1,215.00 | -5.08% | 52,495,500 |
| Oct 28, 2026 | 1,250.00 | 1,280.00 | 1,245.00 | 1,280.00 | 1,280.00 | 3.23% | 57,142,200 |
| Oct 27, 2026 | 1,305.00 | 1,335.00 | 1,240.00 | 1,240.00 | 1,240.00 | -5.70% | 188,601,200 |
| Oct 26, 2026 | 1,355.00 | 1,375.00 | 1,310.00 | 1,315.00 | 1,315.00 | -2.95% | 32,321,000 |
| Oct 23, 2026 | 1,395.00 | 1,395.00 | 1,335.00 | 1,355.00 | 1,355.00 | -1.09% | 55,198,900 |
| Oct 22, 2026 | 1,285.00 | 1,380.00 | 1,280.00 | 1,370.00 | 1,370.00 | 2.62% | 52,929,600 |
| Oct 21, 2026 | 1,305.00 | 1,350.00 | 1,260.00 | 1,335.00 | 1,335.00 | 2.30% | 53,653,200 |
| Oct 20, 2026 | 1,235.00 | 1,320.00 | 1,235.00 | 1,305.00 | 1,305.00 | 6.97% | 57,164,800 |
| Oct 19, 2026 | 1,190.00 | 1,230.00 | 1,125.00 | 1,220.00 | 1,220.00 | 2.52% | 63,592,800 |
| Oct 16, 2026 | 1,300.00 | 1,395.00 | 1,190.00 | 1,190.00 | 1,190.00 | -15.00% | 124,697,700 |
| Oct 15, 2026 | 1,390.00 | 1,405.00 | 1,385.00 | 1,400.00 | 1,400.00 | 0.72% | 21,202,600 |
| Oct 14, 2026 | 1,395.00 | 1,430.00 | 1,390.00 | 1,390.00 | 1,390.00 | - | 26,718,700 |
| Oct 13, 2026 | 1,420.00 | 1,420.00 | 1,370.00 | 1,390.00 | 1,390.00 | -2.11% | 17,436,400 |
| Oct 12, 2026 | 1,420.00 | 1,425.00 | 1,385.00 | 1,420.00 | 1,420.00 | - | 35,585,500 |
| Oct 9, 2026 | 1,440.00 | 1,440.00 | 1,400.00 | 1,420.00 | 1,420.00 | -1.39% | 22,757,000 |
| Oct 8, 2026 | 1,425.00 | 1,440.00 | 1,420.00 | 1,440.00 | 1,440.00 | 1.41% | 13,932,700 |
| Oct 7, 2026 | 1,430.00 | 1,435.00 | 1,415.00 | 1,420.00 | 1,420.00 | - | 11,822,100 |
| Oct 6, 2026 | 1,410.00 | 1,435.00 | 1,410.00 | 1,420.00 | 1,420.00 | 0.71% | 14,160,100 |
| Oct 5, 2026 | 1,390.00 | 1,410.00 | 1,370.00 | 1,410.00 | 1,410.00 | 2.55% | 24,348,000 |
| Oct 2, 2026 | 1,380.00 | 1,395.00 | 1,365.00 | 1,375.00 | 1,375.00 | -0.36% | 30,251,600 |
| Oct 1, 2026 | 1,395.00 | 1,405.00 | 1,370.00 | 1,380.00 | 1,380.00 | -1.08% | 18,550,700 |
| Sep 30, 2026 | 1,435.00 | 1,445.00 | 1,395.00 | 1,395.00 | 1,395.00 | -2.79% | 40,037,100 |
| Sep 29, 2026 | 1,435.00 | 1,455.00 | 1,415.00 | 1,435.00 | 1,435.00 | -0.35% | 21,366,600 |
| Sep 28, 2026 | 1,420.00 | 1,440.00 | 1,415.00 | 1,440.00 | 1,440.00 | 0.70% | 12,877,600 |
| Sep 25, 2026 | 1,445.00 | 1,450.00 | 1,420.00 | 1,430.00 | 1,430.00 | -0.69% | 13,088,100 |
| Sep 24, 2026 | 1,445.00 | 1,450.00 | 1,435.00 | 1,440.00 | 1,440.00 | - | 9,655,900 |
| Sep 23, 2026 | 1,455.00 | 1,465.00 | 1,435.00 | 1,440.00 | 1,440.00 | -1.03% | 22,476,200 |
| Sep 22, 2026 | 1,500.00 | 1,505.00 | 1,455.00 | 1,455.00 | 1,455.00 | -3.00% | 34,747,400 |
| Sep 21, 2026 | 1,475.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,500.00 | 1.69% | 24,451,200 |
| Sep 18, 2026 | 1,500.00 | 1,500.00 | 1,465.00 | 1,475.00 | 1,475.00 | -1.34% | 62,556,100 |
| Sep 17, 2026 | 1,520.00 | 1,535.00 | 1,490.00 | 1,495.00 | 1,495.00 | -1.64% | 55,628,100 |
| Sep 16, 2026 | 1,530.00 | 1,550.00 | 1,520.00 | 1,520.00 | 1,520.00 | -0.65% | 46,415,400 |
| Sep 15, 2026 | 1,550.00 | 1,555.00 | 1,525.00 | 1,530.00 | 1,530.00 | -1.29% | 25,470,500 |
| Sep 14, 2026 | 1,520.00 | 1,555.00 | 1,510.00 | 1,550.00 | 1,550.00 | 1.97% | 43,793,600 |
| Sep 11, 2026 | 1,510.00 | 1,525.00 | 1,505.00 | 1,520.00 | 1,520.00 | 0.33% | 24,755,500 |
| Sep 10, 2026 | 1,545.00 | 1,555.00 | 1,510.00 | 1,515.00 | 1,515.00 | -1.94% | 40,942,100 |
| Sep 9, 2026 | 1,545.00 | 1,550.00 | 1,535.00 | 1,545.00 | 1,545.00 | 0.32% | 21,931,600 |
| Sep 8, 2026 | 1,525.00 | 1,540.00 | 1,515.00 | 1,540.00 | 1,540.00 | 1.32% | 29,486,400 |
| Sep 7, 2026 | 1,490.00 | 1,525.00 | 1,490.00 | 1,520.00 | 1,520.00 | - | 28,201,200 |
| Sep 4, 2026 | 1,540.00 | 1,545.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.30% | 25,218,600 |
| Sep 3, 2026 | 1,540.00 | 1,545.00 | 1,500.00 | 1,540.00 | 1,540.00 | 0.33% | 67,582,000 |
| Sep 2, 2026 | 1,560.00 | 1,570.00 | 1,530.00 | 1,535.00 | 1,535.00 | -1.29% | 24,552,900 |
| Sep 1, 2026 | 1,535.00 | 1,565.00 | 1,530.00 | 1,555.00 | 1,555.00 | 1.63% | 48,408,200 |
| Aug 31, 2026 | 1,510.00 | 1,530.00 | 1,495.00 | 1,530.00 | 1,530.00 | 1.32% | 37,894,200 |
| Aug 28, 2026 | 1,530.00 | 1,530.00 | 1,500.00 | 1,510.00 | 1,510.00 | -1.63% | 57,344,100 |
| Aug 27, 2026 | 1,520.00 | 1,540.00 | 1,515.00 | 1,535.00 | 1,535.00 | 0.99% | 26,339,500 |
| Aug 26, 2026 | 1,545.00 | 1,550.00 | 1,515.00 | 1,520.00 | 1,520.00 | -1.30% | 52,147,400 |
| Aug 24, 2026 | 1,525.00 | 1,560.00 | 1,510.00 | 1,540.00 | 1,540.00 | 1.32% | 36,377,100 |
| 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 |