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 : 85 (4.33%) 
OPEN : 2,020 HIGH : 2,060 LOW : 1,975 CLOSE : 2,050 VOLUME : 36,058,500
Historical Price :
days
| Tanggal | Harga | Volume | |||
|---|---|---|---|---|---|
| Open | Close | High | Low | ||
| 16 Sep 2019 | 2,020 | 2,050 | 2,050 | 1,975 | 30,753,900 |
| 13 Sep 2019 | 2,000 | 1,965 | 2,010 | 1,955 | 29,591,900 |
| 12 Sep 2019 | 2,040 | 1,995 | 2,070 | 1,990 | 31,667,200 |
| 11 Sep 2019 | 2,030 | 2,030 | 2,060 | 1,985 | 46,173,200 |
| 10 Sep 2019 | 1,965 | 2,020 | 2,050 | 1,965 | 63,446,200 |
| 09 Sep 2019 | 1,940 | 1,965 | 1,975 | 1,940 | 21,736,400 |
| 06 Sep 2019 | 1,950 | 1,945 | 1,960 | 1,940 | 31,244,500 |
| 05 Sep 2019 | 1,970 | 1,950 | 1,975 | 1,930 | 25,922,800 |
| 04 Sep 2019 | 2,010 | 1,950 | 2,020 | 1,950 | 29,686,700 |
| 03 Sep 2019 | 2,000 | 2,010 | 2,030 | 1,975 | 41,123,700 |
| 02 Sep 2019 | 1,930 | 1,995 | 2,000 | 1,915 | 47,739,200 |
| 30 Aug 2019 | 1,920 | 1,920 | 1,940 | 1,910 | 36,031,000 |
| 29 Aug 2019 | 1,970 | 1,910 | 1,980 | 1,905 | 39,162,900 |
| 28 Aug 2019 | 2,000 | 1,960 | 2,000 | 1,940 | 57,864,900 |
| 27 Aug 2019 | 1,915 | 2,000 | 2,000 | 1,900 | 95,531,400 |
| 26 Aug 2019 | 1,800 | 1,915 | 1,920 | 1,780 | 75,948,800 |
| 23 Aug 2019 | 1,810 | 1,830 | 1,830 | 1,775 | 57,979,800 |
| 22 Aug 2019 | 1,875 | 1,805 | 1,880 | 1,800 | 60,121,600 |
| 21 Aug 2019 | 1,945 | 1,870 | 1,945 | 1,870 | 38,374,400 |
| 20 Aug 2019 | 1,980 | 1,920 | 1,985 | 1,915 | 83,111,400 |
| 19 Aug 2019 | 1,975 | 1,995 | 2,010 | 1,970 | 26,147,200 |
| 16 Aug 2019 | 1,975 | 1,960 | 1,985 | 1,960 | 15,559,400 |
| 15 Aug 2019 | 1,940 | 1,975 | 1,980 | 1,925 | 25,444,800 |
| 14 Aug 2019 | 1,965 | 1,970 | 1,980 | 1,950 | 27,352,100 |
| 13 Aug 2019 | 1,970 | 1,945 | 1,975 | 1,940 | 25,437,300 |
| 12 Aug 2019 | 1,995 | 1,980 | 2,000 | 1,975 | 9,686,500 |
| 09 Aug 2019 | 1,975 | 1,985 | 2,020 | 1,965 | 30,405,100 |
| 08 Aug 2019 | 1,970 | 1,960 | 1,975 | 1,940 | 25,272,400 |
| 07 Aug 2019 | 1,960 | 1,950 | 1,985 | 1,950 | 27,646,200 |
| 06 Aug 2019 | 1,960 | 1,945 | 1,975 | 1,920 | 38,259,000 |
| 05 Aug 2019 | 1,970 | 1,975 | 1,995 | 1,965 | 33,018,200 |
| 02 Aug 2019 | 1,970 | 1,980 | 2,010 | 1,970 | 31,585,800 |
| 01 Aug 2019 | 2,040 | 2,000 | 2,070 | 2,000 | 19,719,700 |
| 31 Jul 2019 | 2,010 | 2,050 | 2,070 | 1,980 | 70,319,300 |
| 30 Jul 2019 | 1,980 | 2,010 | 2,020 | 1,980 | 29,077,400 |
| 29 Jul 2019 | 1,975 | 1,980 | 1,990 | 1,965 | 16,508,200 |
| 26 Jul 2019 | 2,000 | 1,970 | 2,010 | 1,955 | 40,005,000 |
| 25 Jul 2019 | 2,020 | 2,000 | 2,040 | 2,000 | 27,212,900 |
| 24 Jul 2019 | 2,060 | 2,010 | 2,070 | 2,000 | 38,729,500 |
| 23 Jul 2019 | 2,070 | 2,050 | 2,080 | 2,040 | 28,418,600 |
| 22 Jul 2019 | 2,060 | 2,050 | 2,070 | 2,030 | 18,461,600 |
| 19 Jul 2019 | 2,120 | 2,060 | 2,130 | 2,050 | 62,461,700 |
| 18 Jul 2019 | 2,110 | 2,100 | 2,140 | 2,100 | 28,613,600 |
| 17 Jul 2019 | 2,120 | 2,110 | 2,130 | 2,100 | 20,483,400 |
| 16 Jul 2019 | 2,140 | 2,130 | 2,140 | 2,090 | 32,954,900 |
| 15 Jul 2019 | 2,070 | 2,130 | 2,130 | 2,070 | 34,403,200 |
| 12 Jul 2019 | 2,090 | 2,060 | 2,100 | 2,060 | 25,298,100 |
| 11 Jul 2019 | 2,140 | 2,090 | 2,150 | 2,080 | 32,788,900 |
| 10 Jul 2019 | 2,090 | 2,120 | 2,140 | 2,070 | 41,493,700 |
| 09 Jul 2019 | 2,080 | 2,060 | 2,090 | 2,060 | 18,155,500 |
Did you find apk for android? You can find new Free Android Games and apps.
Sorry, the comment form is closed at this time.