PT Perusahaan Gas Negara (Persero) Tbk (PPAAY)
OTCMKTS · Delayed Price · Currency is USD
4.100
0.00 (0.00%)
At close: Aug 3, 2026
PPAAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -3.53% | 1,100 |
| Jul 22, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 6.25% | 300 |
| Jul 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | 200 |
| Jun 30, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -5.11% | 1,375 |
| Jun 29, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.24% | 511 |
| Jun 22, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.84% | 406 |
| Jun 15, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 5.14% | 1,015 |
| Jun 5, 2026 | 4.20 | 4.23 | 4.15 | 4.23 | 4.01 | -20.28% | 2,594 |
| Jun 1, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.03 | 0.96% | 497 |
| May 18, 2026 | 4.75 | 5.25 | 4.75 | 5.25 | 4.99 | -0.29% | 668 |
| May 14, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.00 | -2.05% | 1,448 |
| May 13, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.11 | 12.45% | 248 |
| May 11, 2026 | 4.85 | 4.95 | 4.78 | 4.78 | 4.54 | -9.18% | 4,406 |
| May 8, 2026 | 4.98 | 5.26 | 4.74 | 5.26 | 5.00 | -1.29% | 21,306 |
| May 5, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.07 | -3.05% | 773 |
| May 4, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.22 | 0.73% | 1,000 |
| Apr 1, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.19 | 1.11% | 754 |
| Mar 31, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.13 | -6.90% | 1,200 |
| Mar 19, 2026 | 5.58 | 5.80 | 5.58 | 5.80 | 5.51 | -10.77% | 200 |
| Feb 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.17 | - | 152 |
| Feb 20, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.17 | -0.76% | 500 |
| Feb 18, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.22 | - | 152 |
| Feb 17, 2026 | 6.24 | 6.55 | 6.24 | 6.55 | 6.22 | 3.15% | 343 |
| Feb 13, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.03 | 0.35% | 500 |
| Feb 10, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.01 | 2.03% | 485 |
| Feb 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 5.89 | -4.22% | 100 |