15 : 15

PGAS

Perusahaan Gas Negara Tbk.

1,490 60 4.19%

Vol. 2,200,988 , Value(T) 323,687,575

Open 1,435 High 1,500 Limit High 1,785
Prev 1,430 Low 1,420 Limit Low 1,330

Summary

Summary
Last 1,490 Open 1,435
Change up60 High 1,500
% Change 4.19% Low 1,420
Freq 15,741 Avg 1,470.65
Volume 2,200,988 Offer 1,490
Value(T) 323,687,575 Bid 1,485
Limit High 1,785 Year High 2,200
Limit Low 1,330 Year Low 605
Listed 242,415,081 Listing Date 2003-12-15
MKT Cap(M) 36,119,847
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
1,510 36,946
1,505 38,324
1,500 150,565
1,495 43,721
1,490 51,486
21,535 1,485
14,822 1,480
13,931 1,475
14,783 1,470
6,707 1,465
193,095 SUM 394,450

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:14:54 1,490 up60 4.19% 2 PD D D KK
15:14:47 1,490 up60 4.19% 20 SQ D D KK
15:14:43 1,490 up60 4.19% 3 YP D D KK
15:14:38 1,490 up60 4.19% 9 PD D D KK
15:14:34 1,490 up60 4.19% 5 PD D D KK
15:14:28 1,490 up60 4.19% 200 YP D D KK
15:14:27 1,490 up60 4.19% 1,243 NI D D KK
15:14:27 1,490 up60 4.19% 20 NI D D KK
15:14:27 1,490 up60 4.19% 53 NI D D KK
15:14:27 1,490 up60 4.19% 2 NI D D CC
15:14:27 1,490 up60 4.19% 5 NI D D KK
15:14:27 1,490 up60 4.19% 5 NI D D KK
15:14:27 1,490 up60 4.19% 3 NI D D CC
15:14:27 1,490 up60 4.19% 141 NI D D YP
15:14:27 1,490 up60 4.19% 300 NI D D EP
15:14:27 1,490 up60 4.19% 35 NI D D YP
15:14:27 1,490 up60 4.19% 500 NI D D EP
15:14:27 1,490 up60 4.19% 1,000 NI D D MU
15:14:27 1,490 up60 4.19% 20 NI D D YP
15:14:27 1,490 up60 4.19% 200 NI D D CC
15:14:27 1,490 up60 4.19% 473 NI D D YP
15:14:15 1,490 up60 4.19% 3 DR D D YP
15:14:15 1,490 up60 4.19% 181 YP D D YP
15:14:12 1,490 up60 4.19% 3 KK D D YP
15:14:10 1,490 up60 4.19% 167 YP D D YP

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2020-11-27 1,490 up60 4.19% 1,435 1,500 1,420 2,200,988
2020-11-26 1,430 up15 1.06% 1,415 1,430 1,405 509,647
2020-11-25 1,415 down25 1.73% 1,460 1,475 1,390 1,943,525
2020-11-24 1,440 up15 1.05% 1,450 1,455 1,425 1,210,873
2020-11-23 1,425 up20 1.42% 1,415 1,445 1,410 1,441,148
2020-11-20 1,405 up50 3.69% 1,355 1,410 1,330 3,295,899
2020-11-19 1,355 down10 0.73% 1,365 1,385 1,335 1,973,007
2020-11-18 1,365 up95 7.48% 1,280 1,370 1,275 4,784,700
2020-11-17 1,270 up55 4.52% 1,235 1,285 1,225 2,739,059
2020-11-16 1,215 up35 2.96% 1,190 1,220 1,190 1,178,885
2020-11-13 1,180 up5 0.42% 1,165 1,185 1,160 735,503
2020-11-12 1,175 down30 2.48% 1,205 1,210 1,165 1,177,183
2020-11-11 1,205 up30 2.55% 1,180 1,230 1,170 2,177,714
2020-11-10 1,175 up50 4.44% 1,160 1,190 1,140 2,397,575
2020-11-09 1,125 up25 2.27% 1,115 1,125 1,100 1,286,888
2020-11-06 1,100 up20 1.85% 1,090 1,110 1,070 1,242,211
2020-11-05 1,080 up30 2.85% 1,065 1,085 1,065 629,484
2020-11-04 1,050 down25 2.32% 1,085 1,090 1,050 717,553
2020-11-03 1,075 up15 1.41% 1,075 1,085 1,060 809,322
2020-11-02 1,060 down15 1.39% 1,050 1,070 1,045 942,550
2020-10-27 1,075 down30 2.71% 1,105 1,115 1,075 1,583,928
2020-10-26 1,105 up40 3.75% 1,065 1,105 1,065 1,871,089
2020-10-23 1,065 up5 0.47% 1,070 1,075 1,055 645,363
2020-10-22 1,060 0 0% 1,055 1,090 1,040 2,017,414
2020-10-21 1,060 up15 1.43% 1,055 1,070 1,050 761,968
2020-10-20 1,045 down20 1.87% 1,065 1,080 1,045 1,232,542
2020-10-19 1,065 up35 3.39% 1,040 1,065 1,035 965,835
2020-10-16 1,030 down5 0.48% 1,040 1,050 1,020 865,526
2020-10-15 1,035 down30 2.81% 1,065 1,090 1,030 1,599,654
2020-10-14 1,065 up30 2.89% 1,035 1,080 1,030 1,865,768



SNS Station