29 Jul Harga Saham Perusahaan Gas Negara (Persero) Tbk. (PGAS)
Want create site? Find Free WordPress Themes and plugins.
| PGASPerusahaan Gas Negara (Persero) Tbk. |
CHANGE : 40 (3.85%) 
OPEN : 1,040 HIGH : 1,080 LOW : 1,040 CLOSE : 1,080 VOLUME : 302,400
Historical Price :
days
| Tanggal | Harga | Volume | |||
|---|---|---|---|---|---|
| Open | Close | High | Low | ||
| 18 Sep 2020 | 1,040 | 1,040 | 1,080 | 1,040 | 112,762,700 |
| 17 Sep 2020 | 1,080 | 1,050 | 1,100 | 1,035 | 97,076,400 |
| 16 Sep 2020 | 1,105 | 1,085 | 1,120 | 1,080 | 54,767,300 |
| 15 Sep 2020 | 1,145 | 1,105 | 1,155 | 1,100 | 131,174,000 |
| 14 Sep 2020 | 1,120 | 1,145 | 1,150 | 1,110 | 107,686,800 |
| 11 Sep 2020 | 1,000 | 1,105 | 1,120 | 995 | 230,431,200 |
| 10 Sep 2020 | 1,070 | 1,045 | 1,080 | 1,045 | 123,770,900 |
| 09 Sep 2020 | 1,170 | 1,120 | 1,170 | 1,110 | 208,807,700 |
| 08 Sep 2020 | 1,230 | 1,180 | 1,240 | 1,175 | 203,897,100 |
| 07 Sep 2020 | 1,270 | 1,230 | 1,275 | 1,220 | 151,337,100 |
| 04 Sep 2020 | 1,285 | 1,290 | 1,295 | 1,265 | 84,262,600 |
| 03 Sep 2020 | 1,335 | 1,310 | 1,340 | 1,295 | 74,372,700 |
| 02 Sep 2020 | 1,300 | 1,330 | 1,330 | 1,280 | 97,364,900 |
| 01 Sep 2020 | 1,265 | 1,285 | 1,290 | 1,250 | 77,012,000 |
| 31 Aug 2020 | 1,325 | 1,255 | 1,340 | 1,255 | 161,283,800 |
| 28 Aug 2020 | 1,315 | 1,325 | 1,340 | 1,315 | 92,556,200 |
| 27 Aug 2020 | 1,315 | 1,315 | 1,330 | 1,305 | 61,154,600 |
| 26 Aug 2020 | 1,340 | 1,315 | 1,350 | 1,310 | 112,043,900 |
| 25 Aug 2020 | 1,320 | 1,340 | 1,350 | 1,310 | 113,468,200 |
| 24 Aug 2020 | 1,305 | 1,315 | 1,335 | 1,300 | 176,421,200 |
| 21 Aug 2020 | 1,250 | 1,305 | 1,305 | 1,245 | 206,134,500 |
| 20 Aug 2020 | 1,250 | 1,305 | 1,305 | 1,245 | 206,134,500 |
| 19 Aug 2020 | 1,250 | 1,305 | 1,305 | 1,245 | 206,134,500 |
| 18 Aug 2020 | 1,240 | 1,245 | 1,265 | 1,230 | 99,427,300 |
| 17 Aug 2020 | 1,240 | 1,230 | 1,240 | 1,230 | 20,000 |
| 14 Aug 2020 | 1,230 | 1,230 | 1,250 | 1,225 | 51,790,400 |
| 13 Aug 2020 | 1,230 | 1,235 | 1,245 | 1,220 | 79,605,200 |
| 12 Aug 2020 | 1,210 | 1,220 | 1,235 | 1,200 | 124,317,100 |
| 11 Aug 2020 | 1,210 | 1,210 | 1,230 | 1,205 | 84,151,400 |
| 10 Aug 2020 | 1,210 | 1,210 | 1,225 | 1,205 | 53,606,800 |
| 07 Aug 2020 | 1,255 | 1,210 | 1,255 | 1,200 | 95,092,900 |
| 06 Aug 2020 | 1,240 | 1,235 | 1,260 | 1,235 | 70,343,000 |
| 05 Aug 2020 | 1,205 | 1,235 | 1,235 | 1,200 | 83,862,900 |
| 04 Aug 2020 | 1,190 | 1,205 | 1,230 | 1,190 | 105,825,800 |
| 03 Aug 2020 | 1,265 | 1,200 | 1,280 | 1,180 | 192,588,400 |
| 31 Jul 2020 | 1,250 | 1,265 | 1,280 | 1,230 | 221,126,300 |
| 30 Jul 2020 | 1,250 | 1,265 | 1,280 | 1,230 | 221,126,300 |
| 29 Jul 2020 | 1,220 | 1,230 | 1,250 | 1,205 | 100,171,500 |
| 28 Jul 2020 | 1,235 | 1,220 | 1,245 | 1,210 | 56,839,200 |
| 27 Jul 2020 | 1,210 | 1,230 | 1,250 | 1,210 | 67,576,100 |
| 24 Jul 2020 | 1,250 | 1,220 | 1,260 | 1,210 | 110,530,200 |
| 23 Jul 2020 | 1,235 | 1,245 | 1,270 | 1,225 | 187,897,700 |
| 22 Jul 2020 | 1,165 | 1,220 | 1,230 | 1,160 | 414,497,900 |
| 21 Jul 2020 | 1,145 | 1,155 | 1,170 | 1,145 | 74,949,000 |
| 20 Jul 2020 | 1,160 | 1,140 | 1,165 | 1,135 | 54,876,400 |
| 17 Jul 2020 | 1,155 | 1,160 | 1,170 | 1,145 | 50,234,900 |
| 16 Jul 2020 | 1,160 | 1,160 | 1,170 | 1,150 | 65,006,200 |
| 15 Jul 2020 | 1,180 | 1,155 | 1,190 | 1,150 | 97,700,600 |
| 14 Jul 2020 | 1,160 | 1,165 | 1,185 | 1,145 | 104,248,000 |
| 13 Jul 2020 | 1,140 | 1,160 | 1,165 | 1,140 | 49,146,600 |
Did you find apk for android? You can find new Free Android Games and apps.
Sorry, the comment form is closed at this time.