PT Perusahaan Gas Negara (Persero) Tbk (IDX:PGAS)
Indonesia · Delayed Price · Currency is IDR 1,520.00
+20.00 (1.33%)
Jul 31, 2026, 2:29 PM WIB
IDX:PGAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,510.00 | 1,515.00 | 1,505.00 | 1,510.00 | - | 0.67% | 2,020,500 |
| 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 |
| 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 |