16 : 15

PGAS

Perusahaan Gas Negara Tbk.

2,180 130 6.34%

Vol. 1,674,736 , Value(T) 356,720,546

Open 2,050 High 2,180 Limit High 2,560
Prev 2,050 Low 2,040 Limit Low 1,540

Summary

Summary
Last 2,180 Open 2,050
Change up130 High 2,180
% Change 6.34% Low 2,040
Freq 13,156 Avg 2,130.01
Volume 1,674,736 Offer 2,180
Value(T) 356,720,546 Bid 2,170
Limit High 2,560 Year High 2,720
Limit Low 1,540 Year Low 1,775
Listed 242,415,081 Listing Date 2003-12-15
MKT Cap(M) 52,846,487
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
2,220 27,602
2,210 11,172
2,200 105,224
2,190 76,153
2,180 36,946
7,913 2,170
8,331 2,160
13,698 2,150
23,045 2,140
11,532 2,130
104,750 SUM 307,257

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:27 2,180 up130 6.34% 10 CC D D GR
16:14:16 2,180 up130 6.34% 3 EP D D GR
16:13:58 2,180 up130 6.34% 305 EP D D GR
16:13:46 2,180 up130 6.34% 5 YP D D GR
16:13:05 2,180 up130 6.34% 9 NI D D GR
16:12:46 2,180 up130 6.34% 35 EP D D GR
16:12:32 2,180 up130 6.34% 3 YP D D GR
16:12:24 2,180 up130 6.34% 20 CC D D GR
16:12:16 2,180 up130 6.34% 45 DR D D GR
16:11:44 2,180 up130 6.34% 30 CC D D GR
16:11:26 2,180 up130 6.34% 1 YP D D GR
16:11:26 2,180 up130 6.34% 2 PD D D GR
16:10:25 2,180 up130 6.34% 5 PD D D GR
16:10:15 2,180 up130 6.34% 5 YP D D GR
16:10:08 2,180 up130 6.34% 3 PD D D GR
16:09:45 2,180 up130 6.34% 2 YP D D GR
16:09:41 2,180 up130 6.34% 21 HP D D GR
16:09:31 2,180 up130 6.34% 3 YP D D GR
16:08:46 2,180 up130 6.34% 1 CC D D GR
16:08:35 2,180 up130 6.34% 5 AT D D GR
16:08:09 2,180 up130 6.34% 3 YP D D GR
16:08:05 2,180 up130 6.34% 25 HP D D GR
16:07:57 2,180 up130 6.34% 5 CC D D GR
16:07:40 2,180 up130 6.34% 218 KK D D GR
16:07:26 2,180 up130 6.34% 25 HP D D GR

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-09-17 2,180 up130 6.34% 2,050 2,180 2,040 1,674,736
2019-09-16 2,050 up85 4.32% 2,020 2,060 1,975 529,943
2019-09-13 1,965 down30 1.5% 2,000 2,010 1,955 295,919
2019-09-12 1,995 down35 1.72% 2,040 2,070 1,990 316,672
2019-09-11 2,030 up10 0.49% 2,030 2,060 1,985 461,732
2019-09-10 2,020 up55 2.79% 1,965 2,050 1,965 634,462
2019-09-09 1,965 up20 1.02% 1,940 1,975 1,940 217,364
2019-09-06 1,945 down5 0.25% 1,950 1,960 1,940 312,445
2019-09-05 1,950 0 0% 1,970 1,975 1,930 259,228
2019-09-04 1,950 down60 2.98% 2,010 2,020 1,950 296,867
2019-09-03 2,010 up15 0.75% 2,000 2,030 1,975 411,237
2019-09-02 1,995 up75 3.9% 1,930 2,000 1,915 477,392
2019-08-30 1,920 up10 0.52% 1,920 1,940 1,910 360,310
2019-08-29 1,910 down50 2.55% 1,970 1,980 1,905 391,629
2019-08-28 1,960 down40 2% 2,000 2,000 1,940 578,649
2019-08-27 2,000 up85 4.43% 1,915 2,000 1,900 955,314
2019-08-26 1,915 up85 4.64% 1,800 1,920 1,780 759,488
2019-08-23 1,830 up25 1.38% 1,810 1,830 1,775 579,798
2019-08-22 1,805 down65 3.47% 1,875 1,880 1,800 601,216
2019-08-21 1,870 down50 2.6% 1,945 1,945 1,870 383,744
2019-08-20 1,920 down75 3.75% 1,980 1,985 1,915 831,114
2019-08-19 1,995 up35 1.78% 1,975 2,010 1,970 261,472
2019-08-16 1,960 down15 0.75% 1,975 1,985 1,960 155,594
2019-08-15 1,975 up5 0.25% 1,940 1,980 1,925 254,448
2019-08-14 1,970 up25 1.28% 1,965 1,980 1,950 273,521
2019-08-13 1,945 down35 1.76% 1,970 1,975 1,940 254,373
2019-08-12 1,980 down5 0.25% 1,995 2,000 1,975 96,865
2019-08-09 1,985 up25 1.27% 1,975 2,020 1,965 304,051
2019-08-08 1,960 up10 0.51% 1,970 1,975 1,940 252,724
2019-08-07 1,950 up5 0.25% 1,960 1,985 1,950 276,462



SNS Station