Data Historical Harga Saham PGAS (PT. Perusahaan Gas Negara Tbk.)
Perlu diingat bahwa pergerakan harga saham PGAS bisa saja mengalami keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Maka dari itu, bijaksana untuk tidak mengambil keputusan finansial secara terburu-buru berdasarkan data tersebut.
Berapa Harga 1 lot saham PGAS ?
Estimasi harga satu lot saham PGAS berdasarkan harga saat ini adalah 1920 x 100 = Rp 192.000. Harga tersebut belum termasuk biaya transaksi yang memiliki ketentuan berbeda-beda setiap sekuritas.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Wed 2026-01-07 |
O:
1850
H:
1925
L:
1850
C:
1920
|
20 (1.05%) | 14,300,800 | 27,457,536,000 | -3.65% |
| Tue 2026-01-06 |
O:
1955
H:
1960
L:
1875
C:
1900
|
-55 (-2.81%) | 56,607,500 | 107,554,250,000 | 2.89% |
| Mon 2026-01-05 |
O:
1935
H:
1960
L:
1930
C:
1955
|
25 (1.30%) | 32,107,000 | 62,769,185,000 | -1.02% |
| Fri 2026-01-02 |
O:
1915
H:
1930
L:
1910
C:
1930
|
20 (1.05%) | 27,636,600 | 53,338,638,000 | -0.78% |
| Tue 2025-12-30 |
O:
1900
H:
1920
L:
1890
C:
1910
|
10 (0.53%) | 26,244,200 | 50,126,422,000 | -0.52% |
| Mon 2025-12-29 |
O:
1900
H:
1920
L:
1885
C:
1900
|
10 (0.53%) | 17,037,900 | 32,372,010,000 | 0.00% |
| Wed 2025-12-24 |
O:
1885
H:
1925
L:
1885
C:
1890
|
10 (0.53%) | 25,187,600 | 47,604,564,000 | -0.26% |
| Tue 2025-12-23 |
O:
1910
H:
1910
L:
1865
C:
1880
|
-25 (-1.31%) | 21,267,400 | 39,982,712,000 | 1.60% |
| Mon 2025-12-22 |
O:
1860
H:
1915
L:
1860
C:
1905
|
45 (2.42%) | 42,110,500 | 80,220,502,500 | -2.36% |
| Fri 2025-12-19 |
O:
1850
H:
1890
L:
1840
C:
1860
|
20 (1.09%) | 44,274,500 | 82,350,570,000 | -0.54% |
| Thu 2025-12-18 |
O:
1880
H:
1880
L:
1825
C:
1840
|
-25 (-1.34%) | 30,574,100 | 56,256,344,000 | 2.17% |
| Wed 2025-12-17 |
O:
1815
H:
1885
L:
1810
C:
1865
|
55 (3.04%) | 48,848,400 | 91,102,266,000 | -2.68% |
| Tue 2025-12-16 |
O:
1820
H:
1840
L:
1805
C:
1810
|
-10 (-0.55%) | 20,098,600 | 36,378,466,000 | 0.55% |
| Mon 2025-12-15 |
O:
1835
H:
1845
L:
1800
C:
1820
|
-10 (-0.55%) | 13,147,200 | 23,927,904,000 | 0.82% |
| Fri 2025-12-12 |
O:
1840
H:
1840
L:
1800
C:
1830
|
5 (0.27%) | 20,130,900 | 36,839,547,000 | 0.55% |
| Thu 2025-12-11 |
O:
1860
H:
1865
L:
1800
C:
1825
|
-30 (-1.62%) | 30,982,100 | 56,542,332,500 | 1.92% |
| Wed 2025-12-10 |
O:
1825
H:
1860
L:
1815
C:
1855
|
50 (2.77%) | 31,706,500 | 58,815,557,500 | -1.62% |
| Tue 2025-12-09 |
O:
1830
H:
1835
L:
1800
C:
1805
|
-25 (-1.37%) | 21,483,800 | 38,778,259,000 | 1.39% |
| Mon 2025-12-08 |
O:
1840
H:
1850
L:
1810
C:
1830
|
5 (0.27%) | 21,393,700 | 39,150,471,000 | 0.55% |
| Fri 2025-12-05 |
O:
1850
H:
1860
L:
1820
C:
1825
|
-25 (-1.35%) | 17,631,200 | 32,176,940,000 | 1.37% |
Artikel Terkait
- IHSG Dibuka Melemah 0,04%, Saham GOTO Hingga BREN Jadi Beban
- IHSG Tembus Rekor Baru Usai Penurunan Suku Bunga BI dan The Fed
- Goldman Sachs Revisi Naik Peringkat Pasar Saham RI Menjadi Overweight
- Membuka Peluang Baru: Perjanjian PGN dalam Perdagangan LNG Internasional
- IHSG Berpotensi Rebound pada Awal Pekan dengan Proyeksi Pertumbuhan Ekonomi Stabil 5%
