PT Perusahaan Gas Negara Tbk (IDX:PGAS)
Indonesia
· Delayed Price · Currency is IDR 1,825.00
-25.00 (-1.35%)
At close: Dec 5, 2025
IDX:PGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,850.00 | 1,860.00 | 1,820.00 | 1,825.00 | 1,825.00 | -1.35% | 17,631,200 |
| Dec 4, 2025 | 1,885.00 | 1,885.00 | 1,835.00 | 1,850.00 | 1,850.00 | -1.07% | 19,895,300 |
| Dec 3, 2025 | 1,825.00 | 1,880.00 | 1,815.00 | 1,870.00 | 1,870.00 | 2.19% | 63,283,500 |
| Dec 2, 2025 | 1,850.00 | 1,855.00 | 1,800.00 | 1,830.00 | 1,830.00 | -2.14% | 38,476,800 |
| Dec 1, 2025 | 1,870.00 | 1,870.00 | 1,805.00 | 1,870.00 | 1,870.00 | 3.60% | 84,343,200 |
| Nov 28, 2025 | 1,755.00 | 1,805.00 | 1,745.00 | 1,805.00 | 1,805.00 | 3.74% | 72,539,900 |
| Nov 27, 2025 | 1,760.00 | 1,775.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.85% | 22,519,900 |
| Nov 26, 2025 | 1,750.00 | 1,760.00 | 1,725.00 | 1,755.00 | 1,755.00 | 1.15% | 28,814,700 |
| Nov 25, 2025 | 1,765.00 | 1,765.00 | 1,730.00 | 1,735.00 | 1,735.00 | - | 25,117,400 |
| Nov 24, 2025 | 1,750.00 | 1,750.00 | 1,725.00 | 1,735.00 | 1,735.00 | 0.87% | 13,982,600 |
| Nov 21, 2025 | 1,735.00 | 1,750.00 | 1,720.00 | 1,720.00 | 1,720.00 | -1.71% | 11,718,300 |
| Nov 20, 2025 | 1,760.00 | 1,770.00 | 1,745.00 | 1,750.00 | 1,750.00 | - | 13,375,400 |
| Nov 19, 2025 | 1,730.00 | 1,770.00 | 1,730.00 | 1,750.00 | 1,750.00 | 1.16% | 28,953,300 |
| Nov 18, 2025 | 1,750.00 | 1,750.00 | 1,715.00 | 1,730.00 | 1,730.00 | -1.14% | 28,477,900 |
| Nov 17, 2025 | 1,745.00 | 1,750.00 | 1,720.00 | 1,750.00 | 1,750.00 | 1.16% | 17,883,100 |
| Nov 14, 2025 | 1,730.00 | 1,745.00 | 1,715.00 | 1,730.00 | 1,730.00 | -0.57% | 27,995,600 |
| Nov 13, 2025 | 1,790.00 | 1,855.00 | 1,730.00 | 1,740.00 | 1,740.00 | -1.69% | 162,452,900 |
| Nov 12, 2025 | 1,765.00 | 1,775.00 | 1,755.00 | 1,770.00 | 1,770.00 | 0.85% | 21,779,000 |
| Nov 11, 2025 | 1,735.00 | 1,755.00 | 1,735.00 | 1,755.00 | 1,755.00 | 1.45% | 21,122,800 |
| Nov 10, 2025 | 1,760.00 | 1,785.00 | 1,730.00 | 1,730.00 | 1,730.00 | -1.70% | 37,605,500 |
| Nov 7, 2025 | 1,730.00 | 1,765.00 | 1,725.00 | 1,760.00 | 1,760.00 | 2.03% | 41,713,200 |
| Nov 6, 2025 | 1,710.00 | 1,735.00 | 1,705.00 | 1,725.00 | 1,725.00 | 1.17% | 29,143,000 |
| Nov 5, 2025 | 1,730.00 | 1,730.00 | 1,700.00 | 1,705.00 | 1,705.00 | -2.01% | 36,438,900 |
| Nov 4, 2025 | 1,760.00 | 1,770.00 | 1,735.00 | 1,740.00 | 1,740.00 | -0.85% | 27,654,400 |
| Nov 3, 2025 | 1,740.00 | 1,770.00 | 1,735.00 | 1,755.00 | 1,755.00 | 0.86% | 34,118,600 |
| Oct 31, 2025 | 1,750.00 | 1,770.00 | 1,720.00 | 1,740.00 | 1,740.00 | -0.85% | 64,931,200 |
| Oct 30, 2025 | 1,735.00 | 1,765.00 | 1,720.00 | 1,755.00 | 1,755.00 | 1.45% | 55,126,800 |
| Oct 29, 2025 | 1,700.00 | 1,740.00 | 1,690.00 | 1,730.00 | 1,730.00 | 1.47% | 32,882,200 |
| Oct 28, 2025 | 1,710.00 | 1,730.00 | 1,700.00 | 1,705.00 | 1,705.00 | 0.29% | 34,329,100 |
| Oct 27, 2025 | 1,725.00 | 1,745.00 | 1,680.00 | 1,700.00 | 1,700.00 | -1.45% | 51,018,500 |
| Oct 24, 2025 | 1,780.00 | 1,780.00 | 1,725.00 | 1,725.00 | 1,725.00 | -2.54% | 40,235,000 |
| Oct 23, 2025 | 1,675.00 | 1,775.00 | 1,675.00 | 1,770.00 | 1,770.00 | 5.67% | 122,199,100 |
| Oct 22, 2025 | 1,720.00 | 1,725.00 | 1,665.00 | 1,675.00 | 1,675.00 | -2.05% | 67,874,400 |
| Oct 21, 2025 | 1,700.00 | 1,730.00 | 1,680.00 | 1,710.00 | 1,710.00 | 0.88% | 41,770,900 |
| Oct 20, 2025 | 1,635.00 | 1,700.00 | 1,625.00 | 1,695.00 | 1,695.00 | 4.63% | 35,352,000 |
| Oct 17, 2025 | 1,610.00 | 1,625.00 | 1,605.00 | 1,620.00 | 1,620.00 | -0.31% | 26,239,900 |
| Oct 16, 2025 | 1,620.00 | 1,630.00 | 1,610.00 | 1,625.00 | 1,625.00 | 0.62% | 19,285,600 |
| Oct 15, 2025 | 1,660.00 | 1,660.00 | 1,610.00 | 1,615.00 | 1,615.00 | -2.71% | 43,721,900 |
| Oct 14, 2025 | 1,670.00 | 1,695.00 | 1,650.00 | 1,660.00 | 1,660.00 | -0.60% | 22,887,400 |
| Oct 13, 2025 | 1,695.00 | 1,700.00 | 1,670.00 | 1,670.00 | 1,670.00 | -2.05% | 26,027,200 |
| Oct 10, 2025 | 1,720.00 | 1,740.00 | 1,705.00 | 1,705.00 | 1,705.00 | - | 66,364,500 |
| Oct 9, 2025 | 1,680.00 | 1,720.00 | 1,660.00 | 1,705.00 | 1,705.00 | 1.79% | 59,295,400 |
| Oct 8, 2025 | 1,625.00 | 1,690.00 | 1,610.00 | 1,675.00 | 1,675.00 | 3.08% | 47,934,000 |
| Oct 7, 2025 | 1,640.00 | 1,650.00 | 1,620.00 | 1,625.00 | 1,625.00 | -0.61% | 35,251,000 |
| Oct 6, 2025 | 1,615.00 | 1,640.00 | 1,610.00 | 1,635.00 | 1,635.00 | 1.87% | 39,941,800 |
| Oct 3, 2025 | 1,635.00 | 1,670.00 | 1,605.00 | 1,605.00 | 1,605.00 | -1.83% | 55,730,700 |
| Oct 2, 2025 | 1,680.00 | 1,680.00 | 1,630.00 | 1,635.00 | 1,635.00 | -2.10% | 37,127,300 |
| Oct 1, 2025 | 1,700.00 | 1,700.00 | 1,640.00 | 1,670.00 | 1,670.00 | -1.18% | 40,458,900 |
| Sep 30, 2025 | 1,700.00 | 1,720.00 | 1,670.00 | 1,690.00 | 1,690.00 | -0.29% | 41,575,900 |
| Sep 29, 2025 | 1,710.00 | 1,720.00 | 1,690.00 | 1,695.00 | 1,695.00 | -0.88% | 23,467,200 |
| Sep 26, 2025 | 1,715.00 | 1,730.00 | 1,700.00 | 1,710.00 | 1,710.00 | -0.29% | 27,997,600 |
| Sep 25, 2025 | 1,720.00 | 1,720.00 | 1,700.00 | 1,715.00 | 1,715.00 | -0.29% | 23,701,800 |
| Sep 24, 2025 | 1,725.00 | 1,750.00 | 1,715.00 | 1,720.00 | 1,720.00 | -0.29% | 26,571,800 |
| Sep 23, 2025 | 1,725.00 | 1,740.00 | 1,715.00 | 1,725.00 | 1,725.00 | - | 28,295,400 |
| Sep 22, 2025 | 1,745.00 | 1,760.00 | 1,715.00 | 1,725.00 | 1,725.00 | -1.15% | 23,445,900 |
| Sep 19, 2025 | 1,765.00 | 1,765.00 | 1,730.00 | 1,745.00 | 1,745.00 | -1.13% | 41,128,100 |
| Sep 18, 2025 | 1,770.00 | 1,775.00 | 1,750.00 | 1,765.00 | 1,765.00 | 0.28% | 24,671,200 |
| Sep 17, 2025 | 1,745.00 | 1,765.00 | 1,735.00 | 1,760.00 | 1,760.00 | 0.86% | 24,372,200 |
| Sep 16, 2025 | 1,770.00 | 1,770.00 | 1,730.00 | 1,745.00 | 1,745.00 | -1.41% | 19,024,500 |
| Sep 15, 2025 | 1,790.00 | 1,790.00 | 1,745.00 | 1,770.00 | 1,770.00 | -1.39% | 39,446,800 |
| Sep 12, 2025 | 1,770.00 | 1,800.00 | 1,760.00 | 1,795.00 | 1,795.00 | 2.57% | 72,938,300 |
| Sep 11, 2025 | 1,715.00 | 1,770.00 | 1,715.00 | 1,750.00 | 1,750.00 | 2.34% | 40,032,400 |
| Sep 10, 2025 | 1,725.00 | 1,730.00 | 1,705.00 | 1,710.00 | 1,710.00 | -0.87% | 26,085,000 |
| Sep 9, 2025 | 1,710.00 | 1,730.00 | 1,690.00 | 1,725.00 | 1,725.00 | - | 47,322,200 |
| Sep 8, 2025 | 1,770.00 | 1,800.00 | 1,725.00 | 1,725.00 | 1,725.00 | -2.54% | 48,013,100 |
| Sep 4, 2025 | 1,770.00 | 1,775.00 | 1,750.00 | 1,770.00 | 1,770.00 | 0.57% | 48,841,200 |
| Sep 3, 2025 | 1,705.00 | 1,790.00 | 1,705.00 | 1,760.00 | 1,760.00 | 3.53% | 113,454,700 |
| Sep 2, 2025 | 1,670.00 | 1,705.00 | 1,670.00 | 1,700.00 | 1,700.00 | 2.10% | 17,338,800 |
| Sep 1, 2025 | 1,700.00 | 1,700.00 | 1,640.00 | 1,665.00 | 1,665.00 | -2.63% | 41,944,900 |
| Aug 29, 2025 | 1,710.00 | 1,720.00 | 1,670.00 | 1,710.00 | 1,710.00 | -0.29% | 50,385,800 |
| Aug 28, 2025 | 1,670.00 | 1,725.00 | 1,670.00 | 1,715.00 | 1,715.00 | 3.00% | 51,571,700 |
| Aug 27, 2025 | 1,700.00 | 1,705.00 | 1,665.00 | 1,665.00 | 1,665.00 | -2.35% | 57,863,200 |
| Aug 26, 2025 | 1,720.00 | 1,725.00 | 1,685.00 | 1,705.00 | 1,705.00 | -0.87% | 46,899,600 |
| Aug 25, 2025 | 1,730.00 | 1,740.00 | 1,710.00 | 1,720.00 | 1,720.00 | - | 22,096,900 |
| Aug 22, 2025 | 1,730.00 | 1,740.00 | 1,710.00 | 1,720.00 | 1,720.00 | -0.29% | 30,190,200 |
| Aug 21, 2025 | 1,690.00 | 1,735.00 | 1,690.00 | 1,725.00 | 1,725.00 | 2.07% | 63,665,100 |
| Aug 20, 2025 | 1,665.00 | 1,695.00 | 1,660.00 | 1,690.00 | 1,690.00 | 1.50% | 35,098,500 |
| Aug 19, 2025 | 1,655.00 | 1,695.00 | 1,650.00 | 1,665.00 | 1,665.00 | 0.60% | 36,826,900 |
| Aug 15, 2025 | 1,660.00 | 1,675.00 | 1,645.00 | 1,655.00 | 1,655.00 | -0.30% | 39,045,100 |
| Aug 14, 2025 | 1,700.00 | 1,700.00 | 1,655.00 | 1,660.00 | 1,660.00 | -1.19% | 38,506,800 |
| Aug 13, 2025 | 1,680.00 | 1,700.00 | 1,675.00 | 1,680.00 | 1,680.00 | - | 19,826,500 |
| Aug 12, 2025 | 1,670.00 | 1,690.00 | 1,670.00 | 1,680.00 | 1,680.00 | 0.60% | 19,832,300 |
| Aug 11, 2025 | 1,685.00 | 1,695.00 | 1,660.00 | 1,670.00 | 1,670.00 | -0.89% | 17,115,700 |
| Aug 8, 2025 | 1,695.00 | 1,715.00 | 1,680.00 | 1,685.00 | 1,685.00 | -0.30% | 41,327,500 |
| Aug 7, 2025 | 1,690.00 | 1,695.00 | 1,660.00 | 1,690.00 | 1,690.00 | - | 45,838,500 |
| Aug 6, 2025 | 1,625.00 | 1,695.00 | 1,615.00 | 1,690.00 | 1,690.00 | 4.00% | 74,965,700 |
| Aug 5, 2025 | 1,635.00 | 1,635.00 | 1,615.00 | 1,625.00 | 1,625.00 | -0.61% | 12,572,400 |
| Aug 4, 2025 | 1,620.00 | 1,635.00 | 1,605.00 | 1,635.00 | 1,635.00 | 0.93% | 22,289,000 |
| Aug 1, 2025 | 1,625.00 | 1,640.00 | 1,615.00 | 1,620.00 | 1,620.00 | -0.61% | 26,251,100 |
| Jul 31, 2025 | 1,630.00 | 1,640.00 | 1,610.00 | 1,630.00 | 1,630.00 | 0.62% | 33,065,600 |
| Jul 30, 2025 | 1,630.00 | 1,635.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.61% | 18,905,400 |
| Jul 29, 2025 | 1,615.00 | 1,630.00 | 1,595.00 | 1,630.00 | 1,630.00 | 1.24% | 23,886,400 |
| Jul 28, 2025 | 1,605.00 | 1,620.00 | 1,605.00 | 1,610.00 | 1,610.00 | 0.31% | 13,013,700 |
| Jul 25, 2025 | 1,630.00 | 1,640.00 | 1,605.00 | 1,605.00 | 1,605.00 | -1.23% | 20,758,800 |
| Jul 24, 2025 | 1,610.00 | 1,640.00 | 1,610.00 | 1,625.00 | 1,625.00 | 0.93% | 30,088,900 |
| Jul 23, 2025 | 1,620.00 | 1,625.00 | 1,600.00 | 1,610.00 | 1,610.00 | 0.31% | 21,059,600 |
| Jul 22, 2025 | 1,630.00 | 1,635.00 | 1,605.00 | 1,605.00 | 1,605.00 | -1.53% | 40,084,800 |
| Jul 21, 2025 | 1,645.00 | 1,655.00 | 1,620.00 | 1,630.00 | 1,630.00 | -0.31% | 47,571,300 |
| Jul 18, 2025 | 1,585.00 | 1,640.00 | 1,580.00 | 1,635.00 | 1,635.00 | 3.81% | 68,163,000 |
| Jul 17, 2025 | 1,575.00 | 1,585.00 | 1,565.00 | 1,575.00 | 1,575.00 | 0.32% | 19,127,500 |