Skip to main content
PT Perusahaan Gas Negara Tbk (IDX:PGAS)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,050.00
-320.00 (-13.50%)
At close: Mar 9, 2026

IDX:PGAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,250.002,270.002,030.002,050.002,050.00-13.50%131,453,600
Mar 6, 20262,400.002,440.002,320.002,370.002,370.00-1.25%30,108,000
Mar 5, 20262,350.002,430.002,350.002,400.002,400.002.56%53,835,300
Mar 4, 20262,400.002,420.002,280.002,340.002,340.00-2.50%70,505,900
Mar 3, 20262,500.002,520.002,360.002,400.002,400.00-2.04%69,119,700
Mar 2, 20262,450.002,500.002,390.002,450.002,450.002.51%82,931,500
Feb 27, 20262,320.002,390.002,290.002,390.002,390.003.91%71,287,900
Feb 26, 20262,310.002,340.002,270.002,300.002,300.000.44%28,090,200
Feb 25, 20262,260.002,340.002,250.002,290.002,290.001.78%62,482,800
Feb 24, 20262,270.002,280.002,220.002,250.002,250.00-0.88%38,507,100
Feb 23, 20262,200.002,280.002,200.002,270.002,270.003.65%57,154,700
Feb 20, 20262,180.002,190.002,150.002,190.002,190.000.46%28,861,000
Feb 19, 20262,180.002,210.002,140.002,180.002,180.000.93%32,033,700
Feb 18, 20262,150.002,160.002,120.002,160.002,160.001.41%34,315,200
Feb 13, 20262,210.002,220.002,110.002,130.002,130.00-4.05%55,623,500
Feb 12, 20262,250.002,260.002,220.002,220.002,220.00-0.45%24,789,200
Feb 11, 20262,220.002,250.002,190.002,230.002,230.000.45%24,828,700
Feb 10, 20262,240.002,250.002,200.002,220.002,220.00-32,413,900
Feb 9, 20262,200.002,230.002,160.002,220.002,220.00-0.45%47,396,200
Feb 6, 20262,170.002,230.002,120.002,230.002,230.001.36%50,045,400
Feb 5, 20262,200.002,230.002,190.002,200.002,200.00-29,529,900
Feb 4, 20262,170.002,210.002,150.002,200.002,200.001.85%38,052,100
Feb 3, 20262,230.002,230.002,120.002,160.002,160.00-0.92%54,321,900
Feb 2, 20262,170.002,260.002,140.002,180.002,180.002.83%131,625,600
Jan 30, 20262,080.002,160.002,070.002,120.002,120.001.92%72,304,800
Jan 29, 20262,130.002,130.001,845.002,080.002,080.00-1.89%136,964,100
Jan 28, 20262,100.002,200.002,060.002,120.002,120.00-1.85%76,372,900
Jan 27, 20262,260.002,260.002,120.002,160.002,160.00-4.42%62,735,700
Jan 26, 20262,270.002,310.002,230.002,260.002,260.00-0.44%49,581,000
Jan 23, 20262,160.002,300.002,140.002,270.002,270.005.09%86,989,900
Jan 22, 20262,100.002,210.002,100.002,160.002,160.003.35%93,110,000
Jan 21, 20262,080.002,100.002,040.002,090.002,090.000.48%55,138,400
Jan 20, 20262,040.002,100.002,020.002,080.002,080.001.96%46,546,600
Jan 19, 20262,050.002,060.002,000.002,040.002,040.000.99%24,114,600
Jan 15, 20262,030.002,030.001,995.002,020.002,020.00-0.49%32,721,200
Jan 14, 20261,995.002,070.001,995.002,030.002,030.002.53%79,691,800
Jan 13, 20261,975.001,990.001,955.001,980.001,980.000.76%24,455,600
Jan 12, 20261,975.001,995.001,930.001,965.001,965.00-0.51%30,511,400
Jan 9, 20261,980.001,995.001,955.001,975.001,975.000.77%23,379,900
Jan 8, 20261,965.002,020.001,960.001,960.001,960.000.77%79,475,200
Jan 7, 20261,850.001,970.001,850.001,945.001,945.002.37%55,398,900
Jan 6, 20261,955.001,960.001,875.001,900.001,900.00-2.81%56,607,500
Jan 5, 20261,935.001,960.001,930.001,955.001,955.001.30%32,107,000
Jan 2, 20261,915.001,930.001,910.001,930.001,930.001.05%27,636,600
Dec 30, 20251,900.001,920.001,890.001,910.001,910.000.53%26,244,200
Dec 29, 20251,900.001,920.001,885.001,900.001,900.000.53%17,037,900
Dec 24, 20251,885.001,925.001,885.001,890.001,890.000.53%25,187,600
Dec 23, 20251,910.001,910.001,865.001,880.001,880.00-1.31%21,267,400
Dec 22, 20251,860.001,915.001,860.001,905.001,905.002.42%42,110,500
Dec 19, 20251,850.001,890.001,840.001,860.001,860.001.09%44,274,500
Dec 18, 20251,880.001,880.001,825.001,840.001,840.00-1.34%30,574,100
Dec 17, 20251,815.001,885.001,810.001,865.001,865.003.04%48,848,400
Dec 16, 20251,820.001,840.001,805.001,810.001,810.00-0.55%20,098,600
Dec 15, 20251,835.001,845.001,800.001,820.001,820.00-0.55%13,147,200
Dec 12, 20251,840.001,840.001,800.001,830.001,830.000.27%20,130,900
Dec 11, 20251,860.001,865.001,800.001,825.001,825.00-1.62%30,982,100
Dec 10, 20251,825.001,860.001,815.001,855.001,855.002.77%31,706,500
Dec 9, 20251,830.001,835.001,800.001,805.001,805.00-1.37%21,483,800
Dec 8, 20251,840.001,850.001,810.001,830.001,830.000.27%21,393,700
Dec 5, 20251,850.001,860.001,820.001,825.001,825.00-1.35%17,631,200
Dec 4, 20251,885.001,885.001,835.001,850.001,850.00-1.07%19,895,300
Dec 3, 20251,825.001,880.001,815.001,870.001,870.002.19%63,283,500
Dec 2, 20251,850.001,855.001,800.001,830.001,830.00-2.14%38,476,800
Dec 1, 20251,870.001,870.001,805.001,870.001,870.003.60%84,343,200
Nov 28, 20251,755.001,805.001,745.001,805.001,805.003.74%72,539,900
Nov 27, 20251,760.001,775.001,740.001,740.001,740.00-0.85%22,519,900
Nov 26, 20251,750.001,760.001,725.001,755.001,755.001.15%28,814,700
Nov 25, 20251,765.001,765.001,730.001,735.001,735.00-25,117,400
Nov 24, 20251,750.001,750.001,725.001,735.001,735.000.87%13,982,600
Nov 21, 20251,735.001,750.001,720.001,720.001,720.00-1.71%11,718,300
Nov 20, 20251,760.001,770.001,745.001,750.001,750.00-13,375,400
Nov 19, 20251,730.001,770.001,730.001,750.001,750.001.16%28,953,300
Nov 18, 20251,750.001,750.001,715.001,730.001,730.00-1.14%28,477,900
Nov 17, 20251,745.001,750.001,720.001,750.001,750.001.16%17,883,100
Nov 14, 20251,730.001,745.001,715.001,730.001,730.00-0.57%27,995,600
Nov 13, 20251,790.001,855.001,730.001,740.001,740.00-1.69%162,452,900
Nov 12, 20251,765.001,775.001,755.001,770.001,770.000.85%21,779,000
Nov 11, 20251,735.001,755.001,735.001,755.001,755.001.45%21,122,800
Nov 10, 20251,760.001,785.001,730.001,730.001,730.00-1.70%37,605,500
Nov 7, 20251,730.001,765.001,725.001,760.001,760.002.03%41,713,200
Nov 6, 20251,710.001,735.001,705.001,725.001,725.001.17%29,143,000
Nov 5, 20251,730.001,730.001,700.001,705.001,705.00-2.01%36,438,900
Nov 4, 20251,760.001,770.001,735.001,740.001,740.00-0.85%27,654,400
Nov 3, 20251,740.001,770.001,735.001,755.001,755.000.86%34,118,600
Oct 31, 20251,750.001,770.001,720.001,740.001,740.00-0.85%64,931,200
Oct 30, 20251,735.001,765.001,720.001,755.001,755.001.45%55,126,800
Oct 29, 20251,700.001,740.001,690.001,730.001,730.001.47%32,882,200
Oct 28, 20251,710.001,730.001,700.001,705.001,705.000.29%34,329,100
Oct 27, 20251,725.001,745.001,680.001,700.001,700.00-1.45%51,018,500
Oct 24, 20251,780.001,780.001,725.001,725.001,725.00-2.54%40,235,000
Oct 23, 20251,675.001,775.001,675.001,770.001,770.005.67%122,199,100
Oct 22, 20251,720.001,725.001,665.001,675.001,675.00-2.05%67,874,400
Oct 21, 20251,700.001,730.001,680.001,710.001,710.000.88%41,770,900
Oct 20, 20251,635.001,700.001,625.001,695.001,695.004.63%35,352,000
Oct 17, 20251,610.001,625.001,605.001,620.001,620.00-0.31%26,239,900
Oct 16, 20251,620.001,630.001,610.001,625.001,625.000.62%19,285,600
Oct 15, 20251,660.001,660.001,610.001,615.001,615.00-2.71%43,721,900
Oct 14, 20251,670.001,695.001,650.001,660.001,660.00-0.60%22,887,400
Oct 13, 20251,695.001,700.001,670.001,670.001,670.00-2.05%26,027,200
Oct 10, 20251,720.001,740.001,705.001,705.001,705.00-66,364,500