PT Perusahaan Gas Negara Tbk (PPAAY)
OTCMKTS · Delayed Price · Currency is USD
5.80
0.00 (0.00%)
At close: Mar 19, 2026
PPAAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 5.58 | 5.80 | 5.58 | 5.80 | 5.80 | -10.77% | 200 |
| Feb 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 152 |
| Feb 20, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | 500 |
| Feb 18, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 152 |
| Feb 17, 2026 | 6.24 | 6.55 | 6.24 | 6.55 | 6.55 | 3.15% | 343 |
| Feb 13, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.35% | 500 |
| Feb 10, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 2.03% | 485 |
| Feb 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -4.22% | 100 |
| Feb 5, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 12.22% | 500 |
| Jan 28, 2026 | 6.76 | 6.76 | 5.77 | 5.77 | 5.77 | -2.78% | 307 |
| Jan 16, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -7.84% | 120 |
| Jan 15, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 39.39% | 100 |
| Nov 21, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.28% | 323 |
| Nov 19, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -8.59% | 124 |
| Nov 14, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.58% | 212 |
| Nov 11, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 10.28% | 345 |
| Nov 3, 2025 | 4.70 | 4.70 | 4.64 | 4.67 | 4.67 | -0.74% | 1,333 |
| Oct 31, 2025 | 5.19 | 5.19 | 4.71 | 4.71 | 4.71 | -9.26% | 2,377 |
| Oct 29, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -7.08% | 1,758 |
| Oct 9, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 9.41% | 189 |
| Oct 7, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 297 |
| Sep 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 217 |