16 : 15

PGAS

Perusahaan Gas Negara (Persero

2,360 20 0.84%

Vol. 402,927 , Value(T) 95,287,663

Open 2,390 High 2,400 Limit High 2,980
Prev 2,380 Low 2,350 Limit Low 1,795

Summary

Summary
Last 2,360 Open 2,390
Change down20 High 2,400
% Change 0.84% Low 2,350
Freq 4,063 Avg 2,364.89
Volume 402,927 Offer 2,370
Value(T) 95,287,663 Bid 2,360
Limit High 2,980 Year High 2,720
Limit Low 1,795 Year Low 2,140
Listed 242,415,081 Listing Date 2003-12-15
MKT Cap(M) 57,209,959
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
2,410 14,067
2,400 16,498
2,390 21,983
2,380 9,557
2,370 618
2,897 2,360
45,900 2,350
22,033 2,340
14,889 2,330
33,020 2,320
220,756 SUM 134,342

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:18 2,360 down20 0.84% 1 GR D F ML
16:14:16 2,360 down20 0.84% 3 GR D F ML
16:14:12 2,360 down20 0.84% 11 GR D F ML
16:14:10 2,360 down20 0.84% 32 GR D F ML
16:14:09 2,360 down20 0.84% 97 GR D F ML
16:14:08 2,360 down20 0.84% 294 GR D F ML
16:13:58 2,360 down20 0.84% 800 GR D D KK
16:13:43 2,360 down20 0.84% 89 GR D F ML
16:13:43 2,360 down20 0.84% 250 GR D D ZP
16:13:43 2,360 down20 0.84% 3,898 GR D F ML
16:13:43 2,360 down20 0.84% 60 GR D D PD
16:13:43 2,360 down20 0.84% 17 GR D F YJ
16:13:43 2,360 down20 0.84% 10 GR D D PD
16:13:43 2,360 down20 0.84% 80 GR D D PD
16:13:43 2,360 down20 0.84% 28 GR D D DH
16:13:43 2,360 down20 0.84% 1,000 GR D D CD
16:13:43 2,360 down20 0.84% 1,000 GR D D YU
16:13:43 2,360 down20 0.84% 1,193 GR D F ML
16:13:42 2,360 down20 0.84% 50 EP D F ML
16:13:39 2,360 down20 0.84% 20 PD D F ML
16:13:29 2,360 down20 0.84% 10 PD D F ML
16:13:29 2,360 down20 0.84% 7 YP D F ML
16:13:26 2,360 down20 0.84% 58 KK D F ML
16:13:20 2,360 down20 0.84% 10 PD D F ML
16:13:12 2,360 down20 0.84% 30 PD D F ML

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
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
2019-03-11 2,370 down60 2.46% 2,430 2,450 2,350 611,311
2019-03-08 2,430 down30 1.21% 2,440 2,510 2,430 461,573
2019-03-06 2,460 0 0% 2,480 2,480 2,420 503,267
2019-03-05 2,460 down80 3.14% 2,530 2,540 2,450 641,705
2019-03-04 2,540 up50 2% 2,500 2,570 2,490 482,240
2019-03-01 2,490 down50 1.96% 2,520 2,540 2,470 534,020
2019-02-28 2,540 down30 1.16% 2,590 2,590 2,530 519,328
2019-02-27 2,570 down70 2.65% 2,650 2,660 2,560 553,444
2019-02-26 2,640 up30 1.14% 2,610 2,650 2,570 477,244
2019-02-25 2,610 down40 1.5% 2,660 2,690 2,610 404,309
2019-02-22 2,650 up10 0.37% 2,640 2,720 2,630 1,220,106
2019-02-21 2,640 up150 6.02% 2,510 2,670 2,490 1,902,142
2019-02-20 2,490 down10 0.4% 2,520 2,530 2,470 403,941
2019-02-19 2,500 down10 0.39% 2,520 2,530 2,490 247,810
2019-02-18 2,510 up50 2.03% 2,490 2,530 2,470 567,734
2019-02-15 2,460 0 0% 2,480 2,490 2,390 361,935
2019-02-14 2,460 up120 5.12% 2,370 2,460 2,340 759,763
2019-02-13 2,340 down70 2.9% 2,430 2,440 2,310 1,079,383
2019-02-12 2,410 down100 3.98% 2,500 2,500 2,390 1,046,656
2019-02-11 2,510 up10 0.4% 2,520 2,530 2,480 497,607
2019-02-08 2,500 up40 1.62% 2,450 2,520 2,440 377,581



SNS Station