Perusahaan Gas Negara Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-25 | 1,525.00 | 1,530.00 | 1,495.00 | 1,515.00 | 964.22 | 119,723,600 |
| 2021-10-22 | 1,500.00 | 1,530.00 | 1,410.00 | 1,525.00 | 970.58 | 178,433,200 |
| 2021-10-21 | 1,560.00 | 1,570.00 | 1,505.00 | 1,505.00 | 957.85 | 247,129,500 |
| 2021-10-19 | 1,530.00 | 1,560.00 | 1,515.00 | 1,560.00 | 992.86 | 173,561,900 |
| 2021-10-18 | 1,535.00 | 1,560.00 | 1,520.00 | 1,525.00 | 970.58 | 160,262,700 |
| 2021-10-15 | 1,540.00 | 1,545.00 | 1,505.00 | 1,525.00 | 970.58 | 124,580,500 |
| 2021-10-14 | 1,510.00 | 1,555.00 | 1,505.00 | 1,525.00 | 970.58 | 239,965,800 |
← NewerPage 21 of 21 · 1,207 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 125.6074 IDR |
| 2025-06-12 | 182.0810 IDR |
| 2024-06-10 | 148.3061 IDR |
| 2023-06-12 | 141.0536 IDR |
| 2022-06-08 | 124.4200 IDR |
| 2020-05-29 | 41.5600 IDR |
| 2020-05-20 | 41.5600 IDR |
| 2019-05-08 | 56.9900 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.