16 : 15

PGAS

Perusahaan Gas Negara (Persero

2,150 20 0.93%

Vol. 1,066,124 , Value(T) 231,098,555

Open 2,150 High 2,200 Limit High 2,680
Prev 2,130 Low 2,140 Limit Low 1,615

Summary

Summary
Last 2,150 Open 2,150
Change up20 High 2,200
% Change 0.93% Low 2,140
Freq 9,459 Avg 2,167.65
Volume 1,066,124 Offer 2,160
Value(T) 231,098,555 Bid 2,150
Limit High 2,680 Year High 2,860
Limit Low 1,615 Year Low 1,505
Listed 242,415,081 Listing Date 2003-12-15
MKT Cap(M) 52,119,242
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
2,200 153,426
2,190 95,509
2,180 60,342
2,170 34,934
2,160 18,002
519 2,150
24,746 2,140
46,279 2,130
20,103 2,120
12,490 2,110
199,045 SUM 563,907

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:52 2,150 up20 0.93% 16 YP D D LG
16:12:11 2,150 up20 0.93% 15 YP D D YP
16:12:01 2,150 up20 0.93% 6 YP D D KK
16:11:50 2,150 up20 0.93% 200 YP D D YB
16:11:38 2,150 up20 0.93% 10 YP D D OD
16:10:45 2,150 up20 0.93% 127 YP D D KK
16:10:45 2,150 up20 0.93% 1 YP D D KK
16:10:45 2,150 up20 0.93% 50 DR D D KK
16:10:45 2,150 up20 0.93% 432 CC D D KK
16:10:42 2,150 up20 0.93% 10 CC D D CC
16:10:33 2,150 up20 0.93% 58 CC D D CC
16:10:33 2,150 up20 0.93% 42 OD D D CC
16:10:14 2,150 up20 0.93% 30 OD D D KK
16:10:10 2,150 up20 0.93% 17 OD D D YP
16:10:10 2,150 up20 0.93% 100 OD D D KK
16:10:08 2,150 up20 0.93% 200 OD D D DH
16:09:56 2,150 up20 0.93% 3 OD D D YP
16:09:23 2,150 up20 0.93% 120 OD D D NI
16:09:21 2,150 up20 0.93% 10 OD D D YP
16:09:21 2,150 up20 0.93% 20 OD D D HP
16:09:21 2,150 up20 0.93% 100 OD D D LS
16:09:21 2,150 up20 0.93% 30 OD D D CC
16:09:21 2,150 up20 0.93% 1 OD D D KK
16:09:21 2,150 up20 0.93% 1 OD D D OD
16:09:21 2,150 up20 0.93% 226 OD D D YP

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2018-12-13 2,150 up20 0.93% 2,150 2,200 2,140 1,066,124
2018-12-12 2,130 up70 3.39% 2,080 2,150 2,080 950,647
2018-12-11 2,060 down30 1.43% 2,070 2,100 2,040 657,181
2018-12-10 2,090 down40 1.87% 2,100 2,130 2,060 488,611
2018-12-07 2,130 down10 0.46% 2,150 2,170 2,100 753,171
2018-12-06 2,140 up80 3.88% 2,050 2,160 2,030 1,634,664
2018-12-05 2,060 down30 1.43% 2,060 2,130 2,030 1,414,401
2018-12-04 2,090 up120 6.09% 1,980 2,090 1,970 2,019,961
2018-12-03 1,970 up15 0.76% 1,980 1,985 1,935 875,439
2018-11-30 1,955 up15 0.77% 1,940 1,955 1,920 566,473
2018-11-29 1,940 down15 0.76% 1,970 1,985 1,940 554,504
2018-11-28 1,955 up35 1.82% 1,925 1,985 1,925 664,352
2018-11-27 1,920 down5 0.25% 1,925 1,975 1,905 890,554
2018-11-26 1,925 down50 2.53% 1,975 1,980 1,910 648,433
2018-11-23 1,975 up40 2.06% 1,975 2,030 1,950 1,224,479
2018-11-22 1,935 down10 0.51% 1,955 1,975 1,930 572,166
2018-11-21 1,945 down85 4.18% 2,010 2,050 1,930 1,270,038
2018-11-19 2,030 down40 1.93% 2,090 2,100 2,020 585,246
2018-11-16 2,070 down10 0.48% 2,090 2,120 2,060 639,203
2018-11-15 2,080 up10 0.48% 2,090 2,120 2,080 609,509
2018-11-14 2,070 0 0% 2,060 2,100 2,060 669,585
2018-11-13 2,070 0 0% 2,040 2,120 2,030 723,776
2018-11-12 2,070 down40 1.89% 2,110 2,140 2,060 996,602
2018-11-09 2,110 up20 0.95% 2,080 2,150 2,050 741,411
2018-11-08 2,090 up40 1.95% 2,080 2,120 2,070 736,170
2018-11-07 2,050 down30 1.44% 2,090 2,100 2,020 733,425
2018-11-06 2,080 up20 0.97% 2,090 2,130 2,070 884,288
2018-11-05 2,060 up50 2.48% 2,000 2,080 1,995 1,133,872
2018-11-02 2,010 down200 9.04% 2,220 2,230 1,950 5,370,441
2018-11-01 2,210 down10 0.45% 2,240 2,310 2,170 1,088,710



SNS Station