16 : 15

PGAS

Perusahaan Gas Negara Tbk.

2,100 40 1.86%

Vol. 530,617 , Value(T) 112,671,084

Open 2,150 High 2,170 Limit High 2,680
Prev 2,140 Low 2,100 Limit Low 1,615

Summary

Summary
Last 2,100 Open 2,150
Change down40 High 2,170
% Change 1.86% Low 2,100
Freq 8,550 Avg 2,123.4
Volume 530,617 Offer 2,110
Value(T) 112,671,084 Bid 2,100
Limit High 2,680 Year High 2,720
Limit Low 1,615 Year Low 1,820
Listed 242,415,081 Listing Date 2003-12-15
MKT Cap(M) 50,907,167
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
2,150 28,278
2,140 22,466
2,130 17,956
2,120 5,685
2,110 16,311
16,744 2,100
19,475 2,090
22,624 2,080
17,411 2,070
19,089 2,060
130,325 SUM 261,632

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:32 2,100 down40 1.86% 30 YP D D YP
16:14:18 2,100 down40 1.86% 10 YP D D DH
16:14:07 2,100 down40 1.86% 3 YP D D ES
16:14:07 2,100 down40 1.86% 35 CC D D ES
16:14:07 2,100 down40 1.86% 162 CC D D ES
16:14:03 2,100 down40 1.86% 300 CC D D NI
16:13:51 2,100 down40 1.86% 38 CC D D KK
16:13:51 2,100 down40 1.86% 7 HP D D KK
16:13:51 2,100 down40 1.86% 100 AI D D KK
16:13:51 2,100 down40 1.86% 5 KK D D KK
16:13:51 2,100 down40 1.86% 4 GR D D KK
16:13:51 2,100 down40 1.86% 5 EP D D KK
16:13:51 2,100 down40 1.86% 10 PD D D KK
16:13:51 2,100 down40 1.86% 20 PD D D KK
16:13:51 2,100 down40 1.86% 20 YP D D KK
16:13:51 2,100 down40 1.86% 1 YP D D KK
16:13:51 2,100 down40 1.86% 140 DR D D KK
16:13:26 2,100 down40 1.86% 45 DR D D LS
16:13:17 2,100 down40 1.86% 95 DR D D PD
16:13:12 2,100 down40 1.86% 150 DR D D CC
16:12:44 2,100 down40 1.86% 70 DR D D OD
16:12:44 2,100 down40 1.86% 1 NI D D OD
16:12:44 2,100 down40 1.86% 3 YP D D OD
16:12:44 2,100 down40 1.86% 20 GR D D OD
16:12:44 2,100 down40 1.86% 6 CP D D OD

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-06-27 2,100 down40 1.86% 2,150 2,170 2,100 530,617
2019-06-26 2,140 up120 5.94% 2,030 2,150 2,020 1,803,074
2019-06-25 2,020 down10 0.49% 2,040 2,060 1,995 437,727
2019-06-24 2,030 down20 0.97% 2,080 2,080 2,020 219,869
2019-06-21 2,050 down10 0.48% 2,080 2,110 2,030 1,100,279
2019-06-20 2,060 0 0% 2,070 2,100 2,040 465,899
2019-06-19 2,060 up110 5.64% 1,970 2,070 1,970 960,471
2019-06-18 1,950 up15 0.77% 1,940 1,975 1,925 428,341
2019-06-17 1,935 down25 1.27% 1,950 1,980 1,935 217,441
2019-06-14 1,960 down25 1.25% 1,995 1,995 1,955 314,841
2019-06-13 1,985 0 0% 1,990 2,000 1,965 401,246
2019-06-12 1,985 down15 0.75% 1,990 2,020 1,985 355,121
2019-06-11 2,000 down50 2.43% 2,070 2,090 1,985 660,105
2019-06-10 2,050 down10 0.48% 2,070 2,120 2,050 490,727
2019-05-31 2,060 up50 2.48% 2,010 2,070 2,000 775,899
2019-05-29 2,010 up55 2.81% 1,960 2,030 1,960 507,178
2019-05-28 1,955 down75 3.69% 2,030 2,060 1,955 936,543
2019-05-27 2,030 up75 3.83% 1,980 2,060 1,960 675,019
2019-05-24 1,955 down25 1.26% 1,980 2,010 1,950 326,180
2019-05-23 1,980 up55 2.85% 1,925 2,000 1,925 346,836
2019-05-22 1,925 0 0% 1,915 1,945 1,900 162,001
2019-05-21 1,925 up35 1.85% 1,890 1,965 1,890 342,674
2019-05-20 1,890 up25 1.34% 1,860 1,915 1,820 341,150
2019-05-17 1,865 down35 1.84% 1,920 1,935 1,865 268,650
2019-05-16 1,900 down75 3.79% 1,955 2,010 1,900 364,111
2019-05-15 1,975 down35 1.74% 2,040 2,050 1,975 371,453
2019-05-14 2,010 up30 1.51% 1,950 2,070 1,935 476,255
2019-05-13 1,980 down40 1.98% 2,020 2,040 1,980 287,994
2019-05-10 2,020 down20 0.98% 2,070 2,100 2,020 623,232
2019-05-09 2,040 down130 5.99% 2,170 2,180 2,040 693,080



SNS Station