Perusahaan Gas Negara Tbk. (PGB1) - Historical data, historical prices

0.10200000 EUR

0.001

0.99%

Last update Feb 6, 9:56 PM CET

Market closed

Day range

0.10200000

0.10000000

0.10300000

Previous close

0.10100000

Open

0.10000000

Access this stock data via API

Perusahaan Gas Negara Tbk.

0.10

0.00

0.99%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Feb 06, 2026	0.10000000	0.10300000	0.10000000	0.10200000	2%	0
Feb 05, 2026	0.10300000	0.10300000	0.10100000	0.10100000	-1.94%	0
Feb 04, 2026	0.098999999	0.10200000	0.098999999	0.10200000	3.03%	0
Feb 03, 2026	0.10100000	0.10200000	0.097999997	0.10000000	-0.99%	0
Feb 02, 2026	0.097000003	0.10200000	0.093999997	0.10100000	4.12%	0
Jan 30, 2026	0.097999997	0.097999997	0.091499999	0.095500000	-2.55%	0
Jan 29, 2026	0.088000000	0.096000001	0.088000000	0.094499998	7.39%	0
Jan 28, 2026	0.096000001	0.097000003	0.094499998	0.097000003	1.04%	0
Jan 27, 2026	0.097999997	0.098999999	0.097000003	0.097000003	-1.02%	0
Jan 26, 2026	0.10400000	0.12000000	0.10400000	0.12000000	15.38%	0
Jan 23, 2026	0.10400000	0.10600000	0.10300000	0.10500000	0.96%	0
Jan 22, 2026	0.096000001	0.10100000	0.096000001	0.098999999	3.12%	0
Jan 21, 2026	0.094999999	0.096000001	0.093999997	0.096000001	1.05%	0
Jan 20, 2026	0.090999998	0.096000001	0.090999998	0.094999999	4.40%	0
Jan 19, 2026	0.094499998	0.094499998	0.093999997	0.093999997	-0.53%	0
Jan 16, 2026	0.093000002	0.093999997	0.093000002	0.093999997	1.08%	0
Jan 15, 2026	0.093000002	0.093999997	0.092000000	0.093999997	1.08%	0
Jan 14, 2026	0.094999999	0.094999999	0.093000002	0.093500003	-1.58%	0
Jan 13, 2026	0.090999998	0.092000000	0.090999998	0.090999998	0	0
Jan 12, 2026	0.090999998	0.090999998	0.090000004	0.090999998	0	0
Jan 09, 2026	0.090999998	0.092000000	0.090999998	0.092000000	1.10%	0
Jan 08, 2026	0.092000000	0.092000000	0.090999998	0.090999998	-1.09%	0

Access /time_series data via our API — starting from the Basic plan.