09 : 49

PGAS

Perusahaan Gas Negara Tbk.

1,135 0 0%

Vol. 277,899 , Value(T) 31,711,866

Open 1,140 High 1,150 Limit High 1,415
Prev 1,135 Low 1,135 Limit Low 1,060

Summary

Summary
Last 1,135 Open 1,140
Change 0 High 1,150
% Change 0% Low 1,135
Freq 1,860 Avg 1,141.13
Volume 277,899 Offer 1,140
Value(T) 31,711,866 Bid 1,135
Limit High 1,415 Year High 2,200
Limit Low 1,060 Year Low 605
Listed 242,415,081 Listing Date 2003-12-15
MKT Cap(M) 27,514,111
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
1,160 92,612
1,155 47,842
1,150 118,900
1,145 56,831
1,140 29,282
59,999 1,135
11,016 1,130
24,609 1,125
58,704 1,120
34,850 1,115
608,283 SUM 675,448

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
09:50:00 1,140 up5 0.44% 65 YU F D YP
09:49:58 1,135 0 0% 2 KK D D YP
09:49:58 1,135 0 0% 1 PD D D YP
09:49:58 1,135 0 0% 5 PD D D YP
09:49:58 1,135 0 0% 50 LG D D YP
09:49:58 1,135 0 0% 20 LG D D YP
09:49:58 1,135 0 0% 5 KK D D YP
09:49:58 1,135 0 0% 300 PD D D YP
09:49:58 1,135 0 0% 50 CC D D YP
09:49:58 1,135 0 0% 1 LG D D YP
09:49:58 1,135 0 0% 2 LG D D YP
09:49:58 1,135 0 0% 1 LG D D YP
09:49:58 1,135 0 0% 13 LG D D YP
09:49:58 1,135 0 0% 2 KK D D YP
09:49:58 1,135 0 0% 3 KK D D YP
09:49:58 1,135 0 0% 20 CC D D YP
09:49:58 1,135 0 0% 10 YP D D YP
09:49:58 1,135 0 0% 300 CC D D YP
09:49:58 1,135 0 0% 6 PD D D YP
09:49:56 1,135 0 0% 10 PD D D CC
09:49:47 1,135 0 0% 5 PD D D YP
09:49:23 1,135 0 0% 79 PD D D CC
09:49:23 1,135 0 0% 200 LS D D CC
09:49:23 1,135 0 0% 50 KK D D CC
09:49:23 1,135 0 0% 230 CC D D CC

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2020-07-07 1,135 0 0% 1,140 1,150 1,135 277,899
2020-07-06 1,135 up25 2.25% 1,125 1,135 1,115 725,983
2020-07-03 1,110 down15 1.33% 1,130 1,140 1,110 900,828
2020-07-02 1,125 down10 0.88% 1,145 1,150 1,120 1,492,368
2020-07-01 1,135 0 0% 1,135 1,150 1,110 1,136,809
2020-06-30 1,135 down15 1.3% 1,175 1,185 1,135 2,809,570
2020-06-29 1,150 up15 1.32% 1,125 1,160 1,115 2,017,704
2020-06-26 1,135 up45 4.12% 1,105 1,160 1,100 2,833,108
2020-06-25 1,090 down40 3.53% 1,100 1,130 1,085 1,688,402
2020-06-24 1,130 up35 3.19% 1,100 1,170 1,090 2,939,773
2020-06-23 1,095 up35 3.3% 1,045 1,100 1,040 1,089,660
2020-06-22 1,060 down20 1.85% 1,085 1,090 1,055 787,361
2020-06-19 1,080 down30 2.7% 1,105 1,125 1,080 1,309,957
2020-06-18 1,110 down15 1.33% 1,115 1,135 1,090 1,381,390
2020-06-17 1,125 up5 0.44% 1,125 1,155 1,095 2,347,809
2020-06-16 1,120 up125 12.56% 1,020 1,125 1,020 3,936,327
2020-06-15 995 down50 4.78% 1,045 1,060 995 1,977,026
2020-06-12 1,045 up15 1.45% 1,015 1,060 960 2,491,314
2020-06-11 1,030 down10 0.96% 1,030 1,070 1,000 2,061,583
2020-06-10 1,040 down55 5.02% 1,095 1,110 1,020 2,728,650
2020-06-09 1,095 down15 1.35% 1,150 1,160 1,090 2,765,271
2020-06-08 1,110 up80 7.76% 1,070 1,135 1,050 3,932,769
2020-06-05 1,030 up75 7.85% 965 1,030 945 3,416,589
2020-06-04 955 down15 1.54% 980 1,030 950 4,184,466
2020-06-03 970 up85 9.6% 900 980 895 5,442,733
2020-06-02 885 up25 2.9% 860 925 860 2,444,292
2020-05-29 860 down25 2.82% 855 860 835 2,667,113
2020-05-28 885 0 0% 890 905 870 2,076,845
2020-05-27 885 down5 0.56% 900 910 870 2,230,542
2020-05-26 890 up60 7.22% 850 890 840 1,981,055



SNS Station