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 : 480 (23.65%) 
OPEN : 2,200 HIGH : 2,530 LOW : 2,100 CLOSE : 2,510 VOLUME : 16,500
Historical Price :
days
| Tanggal | Harga | Volume | |||
|---|---|---|---|---|---|
| Open | Close | High | Low | ||
| 21 Sep 2018 | 2,100 | 2,030 | 2,130 | 2,030 | 72,781,300 |
| 20 Sep 2018 | 2,040 | 2,080 | 2,090 | 2,020 | 94,931,300 |
| 19 Sep 2018 | 2,070 | 2,020 | 2,090 | 2,020 | 56,997,800 |
| 18 Sep 2018 | 1,990 | 2,060 | 2,070 | 1,980 | 56,550,000 |
| 17 Sep 2018 | 2,030 | 1,995 | 2,030 | 1,990 | 31,929,200 |
| 14 Sep 2018 | 2,030 | 2,030 | 2,050 | 2,010 | 41,376,900 |
| 13 Sep 2018 | 2,060 | 2,020 | 2,070 | 2,010 | 50,637,800 |
| 12 Sep 2018 | 2,030 | 2,040 | 2,080 | 2,020 | 68,982,300 |
| 11 Sep 2018 | 2,040 | 2,020 | 2,060 | 1,990 | 42,219,800 |
| 10 Sep 2018 | 2,040 | 2,020 | 2,060 | 1,990 | 42,219,800 |
| 07 Sep 2018 | 2,040 | 2,030 | 2,060 | 2,000 | 58,423,200 |
| 06 Sep 2018 | 1,895 | 2,020 | 2,040 | 1,895 | 110,850,900 |
| 05 Sep 2018 | 1,965 | 1,885 | 1,980 | 1,840 | 112,454,700 |
| 04 Sep 2018 | 2,050 | 2,000 | 2,080 | 2,000 | 67,496,200 |
| 03 Sep 2018 | 2,140 | 2,050 | 2,140 | 2,040 | 51,535,700 |
| 31 Aug 2018 | 2,010 | 2,140 | 2,140 | 1,990 | 101,249,200 |
| 30 Aug 2018 | 2,140 | 2,050 | 2,180 | 2,050 | 73,789,100 |
| 29 Aug 2018 | 2,080 | 2,140 | 2,190 | 2,050 | 134,540,100 |
| 28 Aug 2018 | 2,110 | 2,060 | 2,130 | 2,060 | 61,257,200 |
| 27 Aug 2018 | 2,040 | 2,090 | 2,120 | 2,010 | 127,417,700 |
| 24 Aug 2018 | 2,030 | 1,995 | 2,040 | 1,990 | 54,646,600 |
| 23 Aug 2018 | 1,950 | 2,030 | 2,080 | 1,935 | 226,891,800 |
| 22 Aug 2018 | 1,865 | 1,930 | 1,955 | 1,840 | 124,642,900 |
| 21 Aug 2018 | 1,865 | 1,930 | 1,955 | 1,840 | 124,642,900 |
| 20 Aug 2018 | 1,825 | 1,860 | 1,880 | 1,825 | 70,202,500 |
| 17 Aug 2018 | 1,810 | 1,795 | 1,835 | 1,790 | 50,896,600 |
| 16 Aug 2018 | 1,810 | 1,795 | 1,835 | 1,790 | 50,896,600 |
| 15 Aug 2018 | 1,835 | 1,840 | 1,855 | 1,750 | 81,718,700 |
| 14 Aug 2018 | 1,805 | 1,815 | 1,850 | 1,780 | 83,590,200 |
| 13 Aug 2018 | 1,905 | 1,805 | 1,910 | 1,795 | 106,371,700 |
| 10 Aug 2018 | 1,960 | 1,940 | 1,985 | 1,935 | 85,326,900 |
| 09 Aug 2018 | 1,880 | 1,960 | 2,010 | 1,855 | 280,839,500 |
| 08 Aug 2018 | 1,790 | 1,870 | 1,875 | 1,760 | 155,451,200 |
| 07 Aug 2018 | 1,790 | 1,780 | 1,795 | 1,765 | 29,803,700 |
| 06 Aug 2018 | 1,775 | 1,775 | 1,795 | 1,770 | 50,955,200 |
| 03 Aug 2018 | 1,740 | 1,760 | 1,785 | 1,735 | 50,859,300 |
| 02 Aug 2018 | 1,750 | 1,730 | 1,790 | 1,730 | 74,752,900 |
| 01 Aug 2018 | 1,710 | 1,750 | 1,760 | 1,700 | 87,911,400 |
| 31 Jul 2018 | 1,715 | 1,700 | 1,725 | 1,670 | 49,237,200 |
| 30 Jul 2018 | 1,700 | 1,710 | 1,730 | 1,690 | 44,179,700 |
| 27 Jul 2018 | 1,690 | 1,695 | 1,700 | 1,685 | 22,826,000 |
| 26 Jul 2018 | 1,730 | 1,680 | 1,735 | 1,675 | 89,542,300 |
| 25 Jul 2018 | 1,735 | 1,725 | 1,750 | 1,720 | 56,761,900 |
| 24 Jul 2018 | 1,690 | 1,720 | 1,725 | 1,685 | 51,253,700 |
| 23 Jul 2018 | 1,695 | 1,675 | 1,715 | 1,670 | 38,865,600 |
| 20 Jul 2018 | 1,670 | 1,695 | 1,715 | 1,655 | 47,624,000 |
| 19 Jul 2018 | 1,735 | 1,675 | 1,740 | 1,660 | 74,133,600 |
| 18 Jul 2018 | 1,735 | 1,720 | 1,770 | 1,715 | 86,209,300 |
| 17 Jul 2018 | 1,660 | 1,725 | 1,730 | 1,630 | 90,337,000 |
| 16 Jul 2018 | 1,695 | 1,640 | 1,705 | 1,635 | 55,577,900 |
Did you find apk for android? You can find new Free Android Games and apps.
Sorry, the comment form is closed at this time.