15 : 40

PGAS

Perusahaan Gas Negara (Persero

2,450 20 0.8%

Vol. 365,891 , Value(T) 89,396,031

Open 2,470 High 2,480 Limit High 3,080
Prev 2,470 Low 2,430 Limit Low 1,855

Summary

Summary
Last 2,450 Open 2,470
Change down20 High 2,480
% Change 0.8% Low 2,430
Freq 3,758 Avg 2,443.24
Volume 365,891 Offer 2,450
Value(T) 89,396,031 Bid 2,440
Limit High 3,080 Year High 2,490
Limit Low 1,855 Year Low 2,140
Listed 242,415,081 Listing Date 2003-12-15
MKT Cap(M) 59,391,695
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
2,490 20,307
2,480 28,249
2,470 36,739
2,460 19,001
2,450 25,811
15,392 2,440
36,182 2,430
17,890 2,420
9,632 2,410
20,486 2,400
121,570 SUM 267,806

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:40:00 2,450 down20 0.8% 5 XA D D YU
15:39:58 2,440 down30 1.21% 1 CS F D DX
15:39:51 2,450 down20 0.8% 2 NI D D YU
15:39:48 2,440 down30 1.21% 20 CS F D YU
15:39:48 2,440 down30 1.21% 1 CS F D CC
15:39:48 2,440 down30 1.21% 30 CS F D NI
15:39:44 2,440 down30 1.21% 6 CS F D YU
15:38:58 2,440 down30 1.21% 6 CS F D YU
15:38:58 2,440 down30 1.21% 1 CS F D DX
15:38:41 2,440 down30 1.21% 100 CS F D NI
15:38:39 2,440 down30 1.21% 18 CS F D PD
15:38:11 2,440 down30 1.21% 7 CS F D YU
15:37:58 2,440 down30 1.21% 1 CS F D DX
15:37:51 2,440 down30 1.21% 10 CS F D DH
15:37:45 2,440 down30 1.21% 43 CS F D CC
15:37:35 2,440 down30 1.21% 5 CS F D DR
15:37:33 2,440 down30 1.21% 2,000 CS F D PD
15:37:30 2,450 down20 0.8% 155 KZ D D YU
15:37:30 2,450 down20 0.8% 236 KZ D D GR
15:37:30 2,450 down20 0.8% 30 KZ D D CD
15:37:30 2,450 down20 0.8% 2 KZ D D CC
15:37:30 2,450 down20 0.8% 25 KZ D D CC
15:37:30 2,450 down20 0.8% 43 KZ D D YP
15:37:24 2,440 down30 1.21% 1 CS F D KK
15:37:23 2,450 down20 0.8% 5 DR D D YP

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-01-22 2,450 down20 0.8% 2,470 2,480 2,430 365,891
2019-01-21 2,470 up40 1.64% 2,440 2,490 2,410 697,347
2019-01-18 2,430 up10 0.41% 2,440 2,450 2,400 547,522
2019-01-17 2,420 up10 0.41% 2,420 2,450 2,400 844,130
2019-01-16 2,410 up90 3.87% 2,340 2,440 2,330 1,703,700
2019-01-15 2,320 up20 0.86% 2,320 2,340 2,300 593,649
2019-01-14 2,300 0 0% 2,300 2,320 2,260 409,580
2019-01-11 2,300 up10 0.43% 2,310 2,330 2,280 445,096
2019-01-10 2,290 up30 1.32% 2,280 2,330 2,250 1,242,060
2019-01-09 2,260 0 0% 2,290 2,290 2,240 535,601
2019-01-08 2,260 down10 0.44% 2,270 2,310 2,230 1,066,719
2019-01-07 2,270 up70 3.18% 2,240 2,280 2,210 1,195,229
2019-01-04 2,200 0 0% 2,200 2,220 2,190 637,478
2019-01-03 2,200 down10 0.45% 2,240 2,250 2,180 1,013,677
2019-01-02 2,210 up90 4.24% 2,150 2,230 2,140 1,565,357
2018-12-28 2,120 0 0% 2,140 2,170 2,120 489,884
2018-12-27 2,120 up30 1.43% 2,140 2,170 2,120 559,531
2018-12-26 2,090 down70 3.24% 2,120 2,150 2,090 450,348
2018-12-21 2,160 up70 3.34% 2,090 2,180 2,070 1,181,776
2018-12-20 2,090 up10 0.48% 2,090 2,120 2,070 293,898
2018-12-19 2,080 up10 0.48% 2,070 2,130 2,070 708,013
2018-12-18 2,070 up10 0.48% 2,060 2,100 2,050 542,255
2018-12-17 2,060 down40 1.9% 2,120 2,130 2,060 530,485
2018-12-14 2,100 down50 2.32% 2,130 2,150 2,100 368,971
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



SNS Station