U.S. markets open in 2 hours 53 minutes
F S&P 500
5,538.25 +1.25 (+0.02%) F Dow Jones
39,478.00 -48.00 (-0.12%) F Nasdaq
20,003.50 +31.25 (+0.16%) E-mini Russell 2000 Index Futur
2,039.30 -5.60 (-0.27%) Petróleo
81.56 +0.73 (+0.90%) Oro
2,319.90 -10.90 (-0.47%)
PT Perusahaan Gas Negara Tbk (PGAS.JK)
Jakarta - Jakarta Precio retrasado. Moneda en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:14PM WIB
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 1,555.00 | 1,560.00 | 1,520.00 | 1,545.00 | 1,545.00 | 22,730,900 |
| 25 jun 2024 | 1,535.00 | 1,555.00 | 1,530.00 | 1,555.00 | 1,555.00 | 36,860,400 |
| 24 jun 2024 | 1,505.00 | 1,540.00 | 1,495.00 | 1,530.00 | 1,530.00 | 53,635,200 |
| 21 jun 2024 | 1,435.00 | 1,525.00 | 1,425.00 | 1,505.00 | 1,505.00 | 108,675,300 |
| 20 jun 2024 | 1,410.00 | 1,450.00 | 1,410.00 | 1,430.00 | 1,430.00 | 32,866,900 |
| 19 jun 2024 | 1,430.00 | 1,435.00 | 1,395.00 | 1,410.00 | 1,410.00 | 19,440,800 |
| 14 jun 2024 | 1,450.00 | 1,460.00 | 1,405.00 | 1,420.00 | 1,420.00 | 53,300,600 |
| 13 jun 2024 | 1,410.00 | 1,450.00 | 1,410.00 | 1,440.00 | 1,440.00 | 47,466,200 |
| 12 jun 2024 | 1,435.00 | 1,440.00 | 1,395.00 | 1,400.00 | 1,400.00 | 53,998,900 |
| 11 jun 2024 | 1,440.00 | 1,460.00 | 1,435.00 | 1,435.00 | 1,435.00 | 65,956,400 |
| 10 jun 2024 | 1,470.00 | 1,470.00 | 1,430.00 | 1,435.00 | 1,435.00 | 83,519,000 |
| 07 jun 2024 | 1,605.00 | 1,615.00 | 1,585.00 | 1,590.00 | 1,590.00 | 71,486,800 |
| 06 jun 2024 | 1,590.00 | 1,605.00 | 1,585.00 | 1,605.00 | 1,605.00 | 46,979,000 |
| 05 jun 2024 | 1,620.00 | 1,625.00 | 1,575.00 | 1,585.00 | 1,585.00 | 61,844,400 |
| 04 jun 2024 | 1,605.00 | 1,630.00 | 1,600.00 | 1,620.00 | 1,620.00 | 67,744,600 |
| 03 jun 2024 | 1,600.00 | 1,620.00 | 1,590.00 | 1,590.00 | 1,590.00 | 37,183,600 |
| 31 may 2024 | 1,635.00 | 1,635.00 | 1,580.00 | 1,580.00 | 1,580.00 | 65,354,200 |
| 30 may 2024 | 1,615.00 | 1,650.00 | 1,565.00 | 1,635.00 | 1,635.00 | 99,720,600 |
| 29 may 2024 | 1,635.00 | 1,635.00 | 1,595.00 | 1,610.00 | 1,610.00 | 47,165,900 |
| 28 may 2024 | 1,590.00 | 1,640.00 | 1,570.00 | 1,635.00 | 1,635.00 | 75,529,800 |
| 27 may 2024 | 1,590.00 | 1,595.00 | 1,555.00 | 1,580.00 | 1,580.00 | 43,823,100 |
| 22 may 2024 | 1,565.00 | 1,615.00 | 1,565.00 | 1,590.00 | 1,590.00 | 72,382,300 |
| 21 may 2024 | 1,590.00 | 1,600.00 | 1,550.00 | 1,565.00 | 1,565.00 | 43,311,900 |
| 20 may 2024 | 1,525.00 | 1,600.00 | 1,520.00 | 1,575.00 | 1,575.00 | 127,570,400 |
| 17 may 2024 | 1,500.00 | 1,520.00 | 1,495.00 | 1,515.00 | 1,515.00 | 24,621,800 |
| 16 may 2024 | 1,490.00 | 1,505.00 | 1,485.00 | 1,495.00 | 1,495.00 | 20,135,100 |
| 15 may 2024 | 1,480.00 | 1,510.00 | 1,470.00 | 1,485.00 | 1,485.00 | 29,779,500 |
| 14 may 2024 | 1,500.00 | 1,505.00 | 1,435.00 | 1,480.00 | 1,480.00 | 75,312,700 |
| 13 may 2024 | 1,520.00 | 1,530.00 | 1,500.00 | 1,520.00 | 1,520.00 | 40,059,200 |
| 08 may 2024 | 1,495.00 | 1,520.00 | 1,475.00 | 1,520.00 | 1,520.00 | 59,500,300 |
| 07 may 2024 | 1,505.00 | 1,505.00 | 1,480.00 | 1,500.00 | 1,500.00 | 38,240,500 |
| 06 may 2024 | 1,525.00 | 1,530.00 | 1,480.00 | 1,505.00 | 1,505.00 | 46,006,100 |
| 03 may 2024 | 1,465.00 | 1,515.00 | 1,460.00 | 1,515.00 | 1,515.00 | 112,891,800 |
| 02 may 2024 | 1,445.00 | 1,460.00 | 1,420.00 | 1,460.00 | 1,460.00 | 73,186,400 |
| 30 abr 2024 | 1,430.00 | 1,485.00 | 1,415.00 | 1,470.00 | 1,470.00 | 260,115,900 |
| 29 abr 2024 | 1,295.00 | 1,330.00 | 1,285.00 | 1,320.00 | 1,320.00 | 38,054,700 |
| 26 abr 2024 | 1,325.00 | 1,325.00 | 1,275.00 | 1,280.00 | 1,280.00 | 38,713,100 |
| 25 abr 2024 | 1,325.00 | 1,335.00 | 1,290.00 | 1,320.00 | 1,320.00 | 45,248,200 |
| 24 abr 2024 | 1,375.00 | 1,380.00 | 1,315.00 | 1,325.00 | 1,325.00 | 33,010,100 |
| 23 abr 2024 | 1,350.00 | 1,385.00 | 1,345.00 | 1,370.00 | 1,370.00 | 44,447,400 |
| 22 abr 2024 | 1,355.00 | 1,375.00 | 1,340.00 | 1,340.00 | 1,340.00 | 31,310,800 |
| 19 abr 2024 | 1,375.00 | 1,375.00 | 1,345.00 | 1,350.00 | 1,350.00 | 41,564,600 |
| 18 abr 2024 | 1,390.00 | 1,395.00 | 1,365.00 | 1,375.00 | 1,375.00 | 32,568,400 |
| 17 abr 2024 | 1,380.00 | 1,405.00 | 1,370.00 | 1,390.00 | 1,390.00 | 42,969,400 |
| 16 abr 2024 | 1,370.00 | 1,410.00 | 1,365.00 | 1,370.00 | 1,370.00 | 91,478,600 |
| 05 abr 2024 | 1,370.00 | 1,375.00 | 1,365.00 | 1,375.00 | 1,375.00 | 17,318,100 |
| 04 abr 2024 | 1,365.00 | 1,380.00 | 1,350.00 | 1,370.00 | 1,370.00 | 40,188,800 |
| 03 abr 2024 | 1,340.00 | 1,380.00 | 1,335.00 | 1,365.00 | 1,365.00 | 62,275,600 |
| 02 abr 2024 | 1,355.00 | 1,360.00 | 1,335.00 | 1,340.00 | 1,340.00 | 30,974,000 |
| 01 abr 2024 | 1,360.00 | 1,380.00 | 1,315.00 | 1,355.00 | 1,355.00 | 53,047,500 |
| 28 mar 2024 | 1,355.00 | 1,385.00 | 1,340.00 | 1,360.00 | 1,360.00 | 71,277,400 |
| 27 mar 2024 | 1,340.00 | 1,370.00 | 1,335.00 | 1,355.00 | 1,355.00 | 58,354,400 |
| 26 mar 2024 | 1,365.00 | 1,365.00 | 1,330.00 | 1,340.00 | 1,340.00 | 47,341,100 |
| 25 mar 2024 | 1,355.00 | 1,355.00 | 1,310.00 | 1,350.00 | 1,350.00 | 51,550,500 |
| 22 mar 2024 | 1,335.00 | 1,335.00 | 1,305.00 | 1,320.00 | 1,320.00 | 37,554,500 |
| 21 mar 2024 | 1,290.00 | 1,345.00 | 1,290.00 | 1,335.00 | 1,335.00 | 96,375,600 |
| 20 mar 2024 | 1,290.00 | 1,310.00 | 1,270.00 | 1,285.00 | 1,285.00 | 58,557,300 |
| 19 mar 2024 | 1,245.00 | 1,305.00 | 1,240.00 | 1,280.00 | 1,280.00 | 127,014,300 |
| 18 mar 2024 | 1,235.00 | 1,255.00 | 1,230.00 | 1,240.00 | 1,240.00 | 45,031,900 |
| 15 mar 2024 | 1,200.00 | 1,270.00 | 1,190.00 | 1,235.00 | 1,235.00 | 225,400,300 |
| 14 mar 2024 | 1,170.00 | 1,200.00 | 1,155.00 | 1,195.00 | 1,195.00 | 106,491,200 |
| 13 mar 2024 | 1,145.00 | 1,200.00 | 1,145.00 | 1,165.00 | 1,165.00 | 162,022,400 |
| 08 mar 2024 | 1,115.00 | 1,140.00 | 1,115.00 | 1,135.00 | 1,135.00 | 35,806,700 |
| 07 mar 2024 | 1,120.00 | 1,125.00 | 1,110.00 | 1,115.00 | 1,115.00 | 40,723,400 |
| 06 mar 2024 | 1,120.00 | 1,130.00 | 1,115.00 | 1,115.00 | 1,115.00 | 22,284,300 |
| 05 mar 2024 | 1,125.00 | 1,125.00 | 1,110.00 | 1,120.00 | 1,120.00 | 20,025,800 |
| 04 mar 2024 | 1,110.00 | 1,125.00 | 1,110.00 | 1,120.00 | 1,120.00 | 27,121,900 |
| 01 mar 2024 | 1,090.00 | 1,110.00 | 1,090.00 | 1,105.00 | 1,105.00 | 53,595,600 |
| 29 feb 2024 | 1,115.00 | 1,115.00 | 1,090.00 | 1,090.00 | 1,090.00 | 131,990,000 |
| 28 feb 2024 | 1,125.00 | 1,125.00 | 1,105.00 | 1,115.00 | 1,115.00 | 72,494,800 |
| 27 feb 2024 | 1,140.00 | 1,140.00 | 1,120.00 | 1,125.00 | 1,125.00 | 71,324,300 |
| 26 feb 2024 | 1,160.00 | 1,160.00 | 1,130.00 | 1,135.00 | 1,135.00 | 64,215,800 |
| 23 feb 2024 | 1,185.00 | 1,185.00 | 1,155.00 | 1,160.00 | 1,160.00 | 40,001,200 |
| 22 feb 2024 | 1,190.00 | 1,200.00 | 1,170.00 | 1,175.00 | 1,175.00 | 35,009,800 |
| 21 feb 2024 | 1,170.00 | 1,210.00 | 1,170.00 | 1,180.00 | 1,180.00 | 75,502,700 |
| 20 feb 2024 | 1,160.00 | 1,185.00 | 1,160.00 | 1,165.00 | 1,165.00 | 35,099,600 |
| 19 feb 2024 | 1,185.00 | 1,185.00 | 1,165.00 | 1,180.00 | 1,180.00 | 31,611,300 |
| 16 feb 2024 | 1,170.00 | 1,180.00 | 1,170.00 | 1,175.00 | 1,175.00 | 33,621,400 |
| 15 feb 2024 | 1,160.00 | 1,185.00 | 1,155.00 | 1,170.00 | 1,170.00 | 49,913,200 |
| 13 feb 2024 | 1,160.00 | 1,160.00 | 1,145.00 | 1,150.00 | 1,150.00 | 21,885,800 |
| 12 feb 2024 | 1,155.00 | 1,165.00 | 1,140.00 | 1,160.00 | 1,160.00 | 28,142,600 |
| 07 feb 2024 | 1,155.00 | 1,160.00 | 1,145.00 | 1,155.00 | 1,155.00 | 21,206,000 |
| 06 feb 2024 | 1,145.00 | 1,165.00 | 1,145.00 | 1,155.00 | 1,155.00 | 26,223,000 |
| 05 feb 2024 | 1,140.00 | 1,155.00 | 1,130.00 | 1,140.00 | 1,140.00 | 31,003,800 |
| 02 feb 2024 | 1,160.00 | 1,165.00 | 1,130.00 | 1,135.00 | 1,135.00 | 33,021,000 |
| 01 feb 2024 | 1,170.00 | 1,195.00 | 1,145.00 | 1,160.00 | 1,160.00 | 90,318,800 |
| 31 ene 2024 | 1,120.00 | 1,175.00 | 1,120.00 | 1,165.00 | 1,165.00 | 74,315,900 |
| 30 ene 2024 | 1,130.00 | 1,130.00 | 1,115.00 | 1,115.00 | 1,115.00 | 11,338,700 |
| 29 ene 2024 | 1,135.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,130.00 | 11,153,500 |
| 26 ene 2024 | 1,145.00 | 1,145.00 | 1,125.00 | 1,130.00 | 1,130.00 | 13,384,400 |
| 25 ene 2024 | 1,120.00 | 1,150.00 | 1,115.00 | 1,135.00 | 1,135.00 | 28,022,000 |
| 24 ene 2024 | 1,120.00 | 1,130.00 | 1,110.00 | 1,125.00 | 1,125.00 | 14,489,400 |
| 23 ene 2024 | 1,120.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,115.00 | 23,022,900 |
| 22 ene 2024 | 1,145.00 | 1,150.00 | 1,110.00 | 1,120.00 | 1,120.00 | 43,027,200 |
| 19 ene 2024 | 1,140.00 | 1,165.00 | 1,135.00 | 1,150.00 | 1,150.00 | 21,879,000 |
| 18 ene 2024 | 1,140.00 | 1,145.00 | 1,130.00 | 1,140.00 | 1,140.00 | 26,742,000 |
| 17 ene 2024 | 1,160.00 | 1,190.00 | 1,140.00 | 1,140.00 | 1,140.00 | 86,627,700 |
| 16 ene 2024 | 1,155.00 | 1,170.00 | 1,150.00 | 1,165.00 | 1,165.00 | 27,283,100 |
| 15 ene 2024 | 1,145.00 | 1,160.00 | 1,145.00 | 1,155.00 | 1,155.00 | 22,866,600 |
| 12 ene 2024 | 1,140.00 | 1,145.00 | 1,135.00 | 1,140.00 | 1,140.00 | 14,587,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.