PGAS.JKPGAS.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2030.00 | $2030.00 | $1995.00 | $2010.00 | 27.76M |
| 1/14/2026 | $1995.00 | $2070.00 | $1995.00 | $2030.00 | 79.69M |
| 1/13/2026 | $1975.00 | $1990.00 | $1955.00 | $1980.00 | 24.46M |
| 1/12/2026 | $1975.00 | $1995.00 | $1930.00 | $1965.00 | 30.51M |
| 1/9/2026 | $1980.00 | $1995.00 | $1955.00 | $1975.00 | 23.38M |
| 1/8/2026 | $1965.00 | $2020.00 | $1960.00 | $1960.00 | 79.48M |
| 1/7/2026 | $1850.00 | $1970.00 | $1850.00 | $1945.00 | 55.40M |
| 1/6/2026 | $1955.00 | $1960.00 | $1875.00 | $1900.00 | 56.61M |
| 1/5/2026 | $1935.00 | $1960.00 | $1930.00 | $1955.00 | 32.11M |
| 1/2/2026 | $1915.00 | $1930.00 | $1910.00 | $1930.00 | 27.64M |
| 12/30/2025 | $1900.00 | $1920.00 | $1890.00 | $1910.00 | 26.24M |
| 12/29/2025 | $1900.00 | $1920.00 | $1885.00 | $1900.00 | 17.04M |
| 12/24/2025 | $1885.00 | $1925.00 | $1885.00 | $1890.00 | 25.19M |
| 12/23/2025 | $1910.00 | $1910.00 | $1865.00 | $1880.00 | 21.27M |
| 12/22/2025 | $1860.00 | $1915.00 | $1860.00 | $1905.00 | 42.11M |
| 12/19/2025 | $1850.00 | $1890.00 | $1840.00 | $1860.00 | 44.27M |
| 12/18/2025 | $1880.00 | $1880.00 | $1825.00 | $1840.00 | 30.57M |
| 12/17/2025 | $1815.00 | $1885.00 | $1810.00 | $1865.00 | 48.85M |
| 12/16/2025 | $1820.00 | $1840.00 | $1805.00 | $1810.00 | 20.10M |
| 12/15/2025 | $1835.00 | $1845.00 | $1800.00 | $1820.00 | 13.15M |
| 12/12/2025 | $1840.00 | $1840.00 | $1800.00 | $1830.00 | 20.13M |
| 12/11/2025 | $1860.00 | $1865.00 | $1800.00 | $1825.00 | 30.98M |
| 12/10/2025 | $1825.00 | $1860.00 | $1815.00 | $1855.00 | 31.71M |
| 12/9/2025 | $1830.00 | $1835.00 | $1800.00 | $1805.00 | 21.48M |
| 12/8/2025 | $1840.00 | $1850.00 | $1810.00 | $1830.00 | 21.39M |
| 12/5/2025 | $1850.00 | $1860.00 | $1820.00 | $1825.00 | 17.63M |
| 12/4/2025 | $1885.00 | $1885.00 | $1835.00 | $1850.00 | 19.90M |
| 12/3/2025 | $1825.00 | $1880.00 | $1815.00 | $1870.00 | 63.28M |
| 12/2/2025 | $1850.00 | $1855.00 | $1800.00 | $1830.00 | 38.48M |
| 12/1/2025 | $1870.00 | $1870.00 | $1805.00 | $1870.00 | 84.34M |
| 11/28/2025 | $1755.00 | $1805.00 | $1745.00 | $1805.00 | 72.54M |
| 11/27/2025 | $1760.00 | $1775.00 | $1740.00 | $1740.00 | 22.52M |
| 11/26/2025 | $1750.00 | $1760.00 | $1725.00 | $1755.00 | 28.81M |
| 11/25/2025 | $1765.00 | $1765.00 | $1730.00 | $1735.00 | 25.12M |
| 11/24/2025 | $1750.00 | $1750.00 | $1725.00 | $1735.00 | 13.98M |
| 11/21/2025 | $1735.00 | $1750.00 | $1720.00 | $1720.00 | 11.72M |
| 11/20/2025 | $1760.00 | $1770.00 | $1745.00 | $1750.00 | 13.38M |
| 11/19/2025 | $1730.00 | $1770.00 | $1730.00 | $1750.00 | 28.95M |
| 11/18/2025 | $1750.00 | $1750.00 | $1715.00 | $1730.00 | 28.48M |
| 11/17/2025 | $1745.00 | $1750.00 | $1720.00 | $1750.00 | 17.88M |
| 11/14/2025 | $1730.00 | $1745.00 | $1715.00 | $1730.00 | 28.00M |
| 11/13/2025 | $1790.00 | $1855.00 | $1730.00 | $1740.00 | 162.45M |
| 11/12/2025 | $1765.00 | $1775.00 | $1755.00 | $1770.00 | 21.78M |
| 11/11/2025 | $1735.00 | $1755.00 | $1735.00 | $1755.00 | 21.12M |
| 11/10/2025 | $1760.00 | $1785.00 | $1730.00 | $1730.00 | 37.61M |
| 11/7/2025 | $1730.00 | $1765.00 | $1725.00 | $1760.00 | 41.71M |
| 11/6/2025 | $1710.00 | $1735.00 | $1705.00 | $1725.00 | 29.14M |
| 11/5/2025 | $1730.00 | $1730.00 | $1700.00 | $1705.00 | 36.44M |
| 11/4/2025 | $1760.00 | $1770.00 | $1735.00 | $1740.00 | 27.74M |
| 11/3/2025 | $1740.00 | $1770.00 | $1735.00 | $1755.00 | 34.12M |
| 10/31/2025 | $1750.00 | $1770.00 | $1720.00 | $1740.00 | 64.93M |
| 10/30/2025 | $1735.00 | $1765.00 | $1720.00 | $1755.00 | 55.13M |
| 10/29/2025 | $1700.00 | $1740.00 | $1690.00 | $1730.00 | 32.88M |
| 10/28/2025 | $1710.00 | $1730.00 | $1700.00 | $1705.00 | 34.33M |
| 10/27/2025 | $1725.00 | $1745.00 | $1680.00 | $1700.00 | 51.02M |
| 10/24/2025 | $1780.00 | $1780.00 | $1725.00 | $1725.00 | 40.24M |
| 10/23/2025 | $1675.00 | $1775.00 | $1675.00 | $1770.00 | 122.20M |
| 10/22/2025 | $1720.00 | $1725.00 | $1665.00 | $1675.00 | 67.87M |
| 10/21/2025 | $1700.00 | $1730.00 | $1680.00 | $1710.00 | 41.77M |
| 10/20/2025 | $1635.00 | $1700.00 | $1625.00 | $1695.00 | 35.35M |
| 10/17/2025 | $1610.00 | $1625.00 | $1605.00 | $1620.00 | 26.24M |