Perusahaan Gas Negara (Persero) Tbk PT Registered Shs Series -B- PGAS
Historical Data
Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1,515.00 | 1,540.00 | 1,515.00 | 1,540.00 | 24,936,000 | |
| 1,525.00 | 1,530.00 | 1,510.00 | 1,515.00 | 32,166,200 | |
| 1,505.00 | 1,540.00 | 1,505.00 | 1,525.00 | 41,883,300 | |
| 1,495.00 | 1,520.00 | 1,475.00 | 1,515.00 | 49,942,200 | |
| 1,430.00 | 1,500.00 | 1,430.00 | 1,485.00 | 60,368,200 | |
| 1,405.00 | 1,430.00 | 1,380.00 | 1,430.00 | 28,250,400 | |
| 1,385.00 | 1,430.00 | 1,380.00 | 1,415.00 | 55,969,700 | |
| 1,330.00 | 1,380.00 | 1,305.00 | 1,370.00 | 48,255,300 | |
| 1,370.00 | 1,395.00 | 1,320.00 | 1,330.00 | 59,172,000 | |
| 1,300.00 | 1,390.00 | 1,300.00 | 1,370.00 | 62,121,700 | |
| 1,275.00 | 1,375.00 | 1,260.00 | 1,320.00 | 147,623,000 | |
| 1,290.00 | 1,295.00 | 1,205.00 | 1,215.00 | 52,495,000 | |
| 1,250.00 | 1,280.00 | 1,245.00 | 1,280.00 | 57,142,200 | |
| 1,305.00 | 1,335.00 | 1,240.00 | 1,240.00 | 188,601,200 | |
| 1,355.00 | 1,375.00 | 1,310.00 | 1,315.00 | 32,321,000 | |
| 1,395.00 | 1,395.00 | 1,335.00 | 1,355.00 | 55,198,900 | |
| 1,285.00 | 1,380.00 | 1,280.00 | 1,370.00 | 52,929,600 | |
| 1,305.00 | 1,350.00 | 1,260.00 | 1,335.00 | 53,653,200 | |
| 1,235.00 | 1,320.00 | 1,235.00 | 1,305.00 | 57,164,800 | |
| 1,190.00 | 1,230.00 | 1,125.00 | 1,220.00 | 63,592,800 | |
| 1,300.00 | 1,395.00 | 1,190.00 | 1,190.00 | 128,500,100 | |
| 1,390.00 | 1,405.00 | 1,385.00 | 1,400.00 | 21,202,600 | |
| 1,395.00 | 1,430.00 | 1,390.00 | 1,390.00 | 26,718,700 |
United States