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.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Fri 2024-11-22 |
O:
1510
H:
1515
L:
1490
C:
1495
|
0 (0.00%) | 11,449,000 | 17,116,255,000 | 1.00% |
| Thu 2024-11-21 |
O:
1500
H:
1510
L:
1495
C:
1495
|
5 (0.34%) | 13,457,900 | 20,119,560,500 | 0.33% |
| Wed 2024-11-20 |
O:
1505
H:
1510
L:
1485
C:
1490
|
-15 (-1.00%) | 8,252,700 | 12,296,523,000 | 1.01% |
| Tue 2024-11-19 |
O:
1475
H:
1505
L:
1470
C:
1505
|
40 (2.73%) | 13,026,100 | 19,604,280,500 | -1.99% |
| Mon 2024-11-18 |
O:
1490
H:
1495
L:
1460
C:
1465
|
-20 (-1.35%) | 13,192,000 | 19,326,280,000 | 1.71% |
| Fri 2024-11-15 |
O:
1480
H:
1500
L:
1480
C:
1485
|
5 (0.34%) | 9,712,600 | 14,423,211,000 | -0.34% |
| Thu 2024-11-14 |
O:
1505
H:
1510
L:
1480
C:
1480
|
-25 (-1.66%) | 22,082,800 | 32,682,544,000 | 1.69% |
| Wed 2024-11-13 |
O:
1525
H:
1525
L:
1505
C:
1505
|
-20 (-1.31%) | 11,183,900 | 16,831,769,500 | 1.33% |
| Tue 2024-11-12 |
O:
1495
H:
1530
L:
1490
C:
1525
|
30 (2.01%) | 30,609,800 | 46,679,945,000 | -1.97% |
| Mon 2024-11-11 |
O:
1530
H:
1530
L:
1470
C:
1495
|
-35 (-2.29%) | 47,646,800 | 71,231,966,000 | 2.34% |
| Fri 2024-11-08 |
O:
1570
H:
1570
L:
1520
C:
1530
|
-30 (-1.92%) | 30,076,700 | 46,017,351,000 | 2.61% |
| Thu 2024-11-07 |
O:
1515
H:
1575
L:
1515
C:
1560
|
45 (2.97%) | 81,339,500 | 126,889,620,000 | -2.88% |
| Wed 2024-11-06 |
O:
1515
H:
1530
L:
1505
C:
1515
|
0 (0.00%) | 24,517,100 | 37,143,406,500 | 0.00% |
| Tue 2024-11-05 |
O:
1510
H:
1525
L:
1505
C:
1515
|
5 (0.33%) | 13,911,300 | 21,075,619,500 | -0.33% |
| Mon 2024-11-04 |
O:
1530
H:
1530
L:
1500
C:
1510
|
-20 (-1.31%) | 29,052,300 | 43,868,973,000 | 1.32% |
| Fri 2024-11-01 |
O:
1565
H:
1570
L:
1530
C:
1530
|
-35 (-2.24%) | 29,992,000 | 45,887,760,000 | 2.29% |
| Thu 2024-10-31 |
O:
1510
H:
1565
L:
1505
C:
1565
|
60 (3.99%) | 88,125,000 | 137,915,625,000 | -3.51% |
| Wed 2024-10-30 |
O:
1495
H:
1515
L:
1475
C:
1505
|
10 (0.67%) | 26,041,500 | 39,192,457,500 | -0.66% |
| Tue 2024-10-29 |
O:
1505
H:
1510
L:
1485
C:
1495
|
-5 (-0.33%) | 18,544,400 | 27,723,878,000 | 0.67% |
| Mon 2024-10-28 |
O:
1490
H:
1510
L:
1490
C:
1500
|
0 (0.00%) | 20,382,900 | 30,574,350,000 | -0.67% |
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%
