PT Perusahaan Gas Negara Tbk (PPAAY)
OTCMKTS
· Delayed Price · Currency is USD
4.905
+0.070 (1.45%)
At close: Apr 16, 2025
PPAAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 1.45% | 150 |
| Apr 14, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.65% | 200 |
| Apr 11, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 8.90% | 100 |
| Apr 9, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -4.74% | 241 |
| Apr 4, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -5.22% | 849 |
| Apr 3, 2025 | 4.44 | 4.79 | 4.10 | 4.79 | 4.79 | 1.05% | 4,044 |
| Mar 24, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.25% | 139 |
| Mar 20, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.21% | 200 |
| Mar 18, 2025 | 4.95 | 4.95 | 4.79 | 4.79 | 4.79 | -0.21% | 3,199 |
| Mar 12, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.14% | 135 |
| Mar 4, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -12.25% | 823 |
| Feb 19, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 10.15% | 103 |
| Jan 24, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 7.98% | 100 |
| Dec 18, 2024 | 4.95 | 4.95 | 4.70 | 4.70 | 4.70 | -8.56% | 700 |