16 : 15

PGAS

Perusahaan Gas Negara (Persero

2,340 50 2.09%

Vol. 211,505 , Value(T) 49,847,966

Open 2,400 High 2,400 Limit High 3,000
Prev 2,390 Low 2,340 Limit Low 1,800

Summary

Summary
Last 2,340 Open 2,400
Change down50 High 2,400
% Change 2.09% Low 2,340
Freq 4,289 Avg 2,356.82
Volume 211,505 Offer 2,360
Value(T) 49,847,966 Bid 2,340
Limit High 3,000 Year High 2,720
Limit Low 1,800 Year Low 2,140
Listed 242,415,081 Listing Date 2003-12-15
MKT Cap(M) 56,725,129
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
2,400 30,181
2,390 15,699
2,380 4,659
2,370 3,398
2,360 225
14,447 2,340
14,068 2,330
7,394 2,320
7,491 2,310
21,612 2,300
75,817 SUM 123,239

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:13:13 2,340 down50 2.09% 90 ZP F D YB
16:12:42 2,340 down50 2.09% 554 ZP F D PD
16:11:43 2,340 down50 2.09% 1 ZP F D OD
16:11:23 2,340 down50 2.09% 96 ZP F D OD
16:07:50 2,340 down50 2.09% 5 ZP F D TF
16:06:51 2,340 down50 2.09% 3 ZP F D EP
16:06:50 2,340 down50 2.09% 20 ZP F D CC
16:05:46 2,340 down50 2.09% 2 ZP F D OD
16:05:01 2,340 down50 2.09% 5 ZP F D NI
16:05:01 2,340 down50 2.09% 25 ZP F D YP
16:05:01 2,340 down50 2.09% 20 ZP F D YP
16:05:00 2,340 down50 2.09% 100 ZP F D LG
16:05:00 2,340 down50 2.09% 1,206 ZP F D FZ
16:05:00 2,340 down50 2.09% 12 PD D D FZ
16:05:00 2,340 down50 2.09% 60 EP D D FZ
16:05:00 2,340 down50 2.09% 5 KK D D FZ
16:05:00 2,340 down50 2.09% 5 KK D D FZ
16:05:00 2,340 down50 2.09% 10 GR D D FZ
16:05:00 2,340 down50 2.09% 5 KK D D FZ
16:05:00 2,340 down50 2.09% 12 YB D D FZ
16:05:00 2,340 down50 2.09% 10 HP D D FZ
16:05:00 2,340 down50 2.09% 1,675 CD D D FZ
16:05:00 2,340 down50 2.09% 200 CD D D TP
16:05:00 2,340 down50 2.09% 30 CD D D PD
16:05:00 2,340 down50 2.09% 20 CD D D PD

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-04-25 2,340 down50 2.09% 2,400 2,400 2,340 211,505
2019-04-24 2,390 0 0% 2,400 2,410 2,370 207,851
2019-04-23 2,390 up100 4.36% 2,310 2,400 2,300 429,935
2019-04-22 2,290 down70 2.96% 2,360 2,370 2,290 275,166
2019-04-18 2,360 0 0% 2,400 2,430 2,350 586,350
2019-04-16 2,360 up80 3.5% 2,300 2,370 2,280 626,104
2019-04-15 2,280 0 0% 2,300 2,310 2,260 191,468
2019-04-12 2,280 up30 1.33% 2,250 2,310 2,250 213,094
2019-04-11 2,250 down40 1.74% 2,270 2,290 2,240 251,835
2019-04-10 2,290 0 0% 2,270 2,320 2,270 316,875
2019-04-09 2,290 up20 0.88% 2,270 2,310 2,250 280,366
2019-04-08 2,270 down10 0.43% 2,300 2,310 2,200 400,945
2019-04-05 2,280 down30 1.29% 2,310 2,330 2,270 180,357
2019-04-04 2,310 up60 2.66% 2,260 2,320 2,260 347,544
2019-04-02 2,250 down100 4.25% 2,360 2,360 2,240 987,474
2019-04-01 2,350 0 0% 2,380 2,380 2,340 216,372
2019-03-29 2,350 0 0% 2,350 2,380 2,340 396,885
2019-03-28 2,350 0 0% 2,350 2,370 2,330 298,344
2019-03-27 2,350 down20 0.84% 2,400 2,400 2,340 318,781
2019-03-26 2,370 up40 1.71% 2,360 2,410 2,350 380,403
2019-03-25 2,330 down30 1.27% 2,330 2,370 2,300 428,485
2019-03-22 2,360 down20 0.84% 2,390 2,400 2,350 402,927
2019-03-21 2,380 down30 1.24% 2,410 2,440 2,350 487,563
2019-03-20 2,410 down50 2.03% 2,450 2,490 2,390 459,805
2019-03-19 2,460 down30 1.2% 2,500 2,510 2,460 149,936
2019-03-18 2,490 up30 1.21% 2,480 2,520 2,460 275,540
2019-03-15 2,460 up40 1.65% 2,430 2,530 2,430 1,066,982
2019-03-14 2,420 up30 1.25% 2,390 2,430 2,380 390,945
2019-03-13 2,390 up40 1.7% 2,360 2,420 2,350 503,435
2019-03-12 2,350 down20 0.84% 2,400 2,420 2,340 714,978



SNS Station