09 : 30

PGAS

Perusahaan Gas Negara Tbk.

1,680 20 1.17%

Vol. 185,654 , Value(T) 31,515,754

Open 1,705 High 1,725 Limit High 2,120
Prev 1,700 Low 1,675 Limit Low 1,585

Summary

Summary
Last 1,680 Open 1,705
Change down20 High 1,725
% Change 1.17% Low 1,675
Freq 2,207 Avg 1,697.55
Volume 185,654 Offer 1,680
Value(T) 31,515,754 Bid 1,675
Limit High 2,120 Year High 1,860
Limit Low 1,585 Year Low 1,260
Listed 242,415,081 Listing Date 2003-12-15
MKT Cap(M) 40,725,733
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
1,700 16,813
1,695 5,725
1,690 2,664
1,685 1,196
1,680 391
17,111 1,675
11,422 1,670
1,909 1,665
6,874 1,660
2,020 1,655
76,665 SUM 53,453

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
09:30:09 1,680 down20 1.17% 10 -- - - --
09:30:09 1,680 down20 1.17% 1 -- - - --
09:30:09 1,680 down20 1.17% 5 -- - - --
09:30:06 1,680 down20 1.17% 10 -- - - --
09:30:06 1,680 down20 1.17% 2 -- - - --
09:30:05 1,675 down25 1.47% 2 -- - - --
09:30:04 1,680 down20 1.17% 1 -- - - --
09:30:02 1,680 down20 1.17% 30 -- - - --
09:30:00 1,680 down20 1.17% 2 -- - - --
09:30:00 1,680 down20 1.17% 5 -- - - --
09:30:00 1,680 down20 1.17% 1 -- - - --
09:30:00 1,680 down20 1.17% 2 -- - - --
09:30:00 1,680 down20 1.17% 1 -- - - --
09:30:00 1,680 down20 1.17% 92 -- - - --
09:29:59 1,680 down20 1.17% 1,527 -- - - --
09:29:59 1,680 down20 1.17% 8 -- - - --
09:29:59 1,680 down20 1.17% 75 -- - - --
09:29:56 1,680 down20 1.17% 10 -- - - --
09:29:56 1,680 down20 1.17% 7 -- - - --
09:29:56 1,680 down20 1.17% 8 -- - - --
09:29:54 1,680 down20 1.17% 5 -- - - --
09:29:53 1,680 down20 1.17% 11 -- - - --
09:29:52 1,680 down20 1.17% 1 -- - - --
09:29:52 1,680 down20 1.17% 99 -- - - --
09:29:52 1,680 down20 1.17% 3 -- - - --

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2022-06-27 1,680 down20 1.17% 1,705 1,725 1,675 185,654
2022-06-24 1,700 down25 1.44% 1,725 1,740 1,690 640,967
2022-06-23 1,725 down40 2.26% 1,760 1,760 1,685 1,305,070
2022-06-22 1,765 down5 0.28% 1,770 1,785 1,740 1,091,469
2022-06-21 1,770 down5 0.28% 1,780 1,805 1,745 811,546
2022-06-20 1,775 down25 1.38% 1,815 1,815 1,725 910,600
2022-06-17 1,800 down20 1.09% 1,815 1,835 1,760 1,668,912
2022-06-16 1,820 up105 6.12% 1,760 1,860 1,755 3,485,916
2022-06-15 1,715 down15 0.86% 1,710 1,765 1,695 2,171,671
2022-06-14 1,730 up90 5.48% 1,640 1,745 1,630 2,061,137
2022-06-13 1,640 down40 2.38% 1,620 1,650 1,600 1,435,769
2022-06-10 1,680 0 0% 1,665 1,685 1,665 917,712
2022-06-09 1,680 down10 0.59% 1,695 1,700 1,655 846,482
2022-06-08 1,690 down85 4.78% 1,675 1,700 1,665 2,044,067
2022-06-07 1,775 down10 0.56% 1,785 1,800 1,760 1,435,817
2022-06-06 1,785 down5 0.27% 1,790 1,795 1,765 737,543
2022-06-03 1,790 up5 0.28% 1,800 1,810 1,770 1,297,318
2022-06-02 1,785 down15 0.83% 1,785 1,820 1,770 1,034,623
2022-05-31 1,800 up20 1.12% 1,785 1,800 1,755 928,934
2022-05-30 1,780 0 0% 1,800 1,815 1,750 868,625
2022-05-27 1,780 up5 0.28% 1,780 1,810 1,725 2,382,974
2022-05-25 1,775 up80 4.71% 1,700 1,795 1,700 3,536,106
2022-05-24 1,695 up140 9% 1,570 1,700 1,565 5,274,709
2022-05-23 1,555 down20 1.26% 1,590 1,595 1,550 932,987
2022-05-20 1,575 up20 1.28% 1,570 1,600 1,560 1,194,902
2022-05-19 1,555 down20 1.26% 1,545 1,560 1,525 974,150
2022-05-18 1,575 up15 0.96% 1,560 1,595 1,530 1,896,475
2022-05-17 1,560 up65 4.34% 1,520 1,560 1,505 1,805,643
2022-05-13 1,495 up25 1.7% 1,485 1,515 1,465 942,200
2022-05-12 1,470 down50 3.28% 1,520 1,535 1,450 1,308,508



SNS Station