15 : 15

PGAS

Perusahaan Gas Negara Tbk.

1,055 5 0.47%

Vol. 2,041,199 , Value(T) 211,598,274

Open 1,040 High 1,065 Limit High 1,325
Prev 1,060 Low 1,010 Limit Low 990

Summary

Summary
Last 1,055 Open 1,040
Change down5 High 1,065
% Change 0.47% Low 1,010
Freq 14,471 Avg 1,036.64
Volume 2,041,199 Offer 1,060
Value(T) 211,598,274 Bid 1,055
Limit High 1,325 Year High 1,880
Limit Low 990 Year Low 1,010
Listed 242,415,081 Listing Date 2003-12-15
MKT Cap(M) 25,574,791
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
1,080 14,386
1,075 17,091
1,070 25,686
1,065 6,408
1,060 10,333
13,240 1,055
8,064 1,050
26,410 1,045
24,181 1,040
56,937 1,035
230,362 SUM 160,423

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:14:55 1,055 down5 0.47% 23 AK F D MG
15:14:55 1,055 down5 0.47% 77 XA D D MG
15:14:43 1,055 down5 0.47% 50 XA D D DR
15:14:33 1,055 down5 0.47% 5 XA D D DR
15:14:25 1,055 down5 0.47% 200 XA D D IP
15:14:22 1,055 down5 0.47% 400 XA D D NI
15:13:46 1,055 down5 0.47% 10 XA D D KK
15:13:41 1,055 down5 0.47% 3 XA D D DR
15:13:41 1,055 down5 0.47% 5 XA D D XC
15:13:30 1,055 down5 0.47% 2 XA D D DR
15:13:22 1,055 down5 0.47% 2 XA D D RO
15:13:17 1,055 down5 0.47% 1 XA D D XC
15:13:11 1,055 down5 0.47% 10 XA D D YP
15:12:04 1,055 down5 0.47% 235 XA D D GR
15:12:04 1,055 down5 0.47% 3 PD D D GR
15:12:04 1,055 down5 0.47% 1 KK D D GR
15:12:04 1,055 down5 0.47% 1 YP D D GR
15:12:04 1,055 down5 0.47% 7 AI D D GR
15:12:04 1,055 down5 0.47% 1,753 MG D D GR
15:11:56 1,055 down5 0.47% 10 MG D D PC
15:11:48 1,055 down5 0.47% 8 MG D D XC
15:11:16 1,055 down5 0.47% 11 MG D D XC
15:11:03 1,055 down5 0.47% 15 MG D D LG
15:10:55 1,055 down5 0.47% 175 MG D D YP
15:10:29 1,055 down5 0.47% 2 MG D D XC

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2021-06-21 1,055 down5 0.47% 1,040 1,065 1,010 2,041,199
2021-06-18 1,060 down45 4.07% 1,100 1,100 1,050 2,080,254
2021-06-17 1,105 down30 2.64% 1,130 1,140 1,100 1,426,990
2021-06-16 1,135 down25 2.15% 1,160 1,160 1,130 1,288,326
2021-06-15 1,160 down5 0.42% 1,170 1,180 1,140 1,256,342
2021-06-14 1,165 down50 4.11% 1,215 1,225 1,165 2,239,364
2021-06-11 1,215 up65 5.65% 1,180 1,250 1,175 5,595,417
2021-06-10 1,150 up30 2.67% 1,125 1,150 1,110 1,858,538
2021-06-09 1,120 down5 0.44% 1,125 1,135 1,110 924,832
2021-06-08 1,125 down35 3.01% 1,160 1,180 1,120 1,856,896
2021-06-07 1,160 down10 0.85% 1,175 1,185 1,150 1,155,168
2021-06-04 1,170 down10 0.84% 1,180 1,205 1,165 1,534,549
2021-06-03 1,180 down20 1.66% 1,210 1,225 1,180 1,654,652
2021-06-02 1,200 up85 7.62% 1,130 1,210 1,125 4,570,163
2021-05-31 1,115 down15 1.32% 1,135 1,150 1,085 3,350,511
2021-05-28 1,130 up10 0.89% 1,130 1,165 1,115 2,383,257
2021-05-27 1,120 up20 1.81% 1,105 1,160 1,105 9,808,621
2021-05-25 1,100 up45 4.26% 1,065 1,130 1,060 2,206,842
2021-05-24 1,055 down50 4.52% 1,105 1,115 1,055 1,053,607
2021-05-21 1,105 up15 1.37% 1,100 1,120 1,085 821,181
2021-05-20 1,090 down20 1.8% 1,110 1,130 1,085 820,832
2021-05-19 1,110 down35 3.05% 1,140 1,140 1,100 804,984
2021-05-18 1,145 up15 1.32% 1,115 1,150 1,105 1,078,981
2021-05-17 1,130 down85 6.99% 1,190 1,200 1,130 3,178,698
2021-05-11 1,215 down25 2.01% 1,235 1,235 1,210 388,907
2021-05-10 1,240 up10 0.81% 1,235 1,245 1,230 271,444
2021-05-07 1,230 down25 1.99% 1,265 1,270 1,230 374,030
2021-05-06 1,255 up5 0.4% 1,250 1,280 1,250 495,937
2021-05-05 1,250 up15 1.21% 1,245 1,275 1,235 732,116
2021-05-04 1,235 down10 0.8% 1,255 1,260 1,225 636,544



SNS Station