Deutsche Märkte geschlossen

PT Perusahaan Gas Negara Tbk (PGAS.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
1.400,00-25,00 (-1,75%)
Börsenschluss: 3:14PM WIB
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. März 2021------
05. März 20211.420,001.430,001.395,001.400,001.400,00100.872.900
04. März 20211.465,001.465,001.420,001.425,001.425,00100.955.400
03. März 20211.480,001.485,001.455,001.465,001.465,0057.605.600
02. März 20211.475,001.515,001.460,001.470,001.470,00180.378.400
01. März 20211.450,001.470,001.440,001.460,001.460,0057.604.800
26. Feb. 20211.430,001.455,001.420,001.440,001.440,00100.884.800
25. Feb. 20211.450,001.475,001.440,001.455,001.455,0084.173.200
24. Feb. 20211.465,001.475,001.415,001.425,001.425,0082.907.500
23. Feb. 20211.470,001.470,001.445,001.450,001.450,0043.559.300
22. Feb. 20211.470,001.475,001.440,001.455,001.455,0063.832.600
19. Feb. 20211.450,001.460,001.425,001.450,001.450,0050.215.500
18. Feb. 20211.475,001.485,001.445,001.450,001.450,0054.961.000
17. Feb. 20211.505,001.535,001.455,001.465,001.465,00184.842.600
16. Feb. 20211.530,001.545,001.500,001.505,001.505,00169.849.400
15. Feb. 20211.435,001.525,001.435,001.520,001.520,00231.361.500
11. Feb. 20211.410,001.445,001.395,001.420,001.420,00116.525.400
10. Feb. 20211.440,001.460,001.395,001.405,001.405,00159.003.900
09. Feb. 20211.505,001.515,001.425,001.430,001.430,00191.691.500
08. Feb. 20211.490,001.520,001.485,001.495,001.495,00108.385.200
05. Feb. 20211.480,001.490,001.460,001.475,001.475,0057.651.500
04. Feb. 20211.490,001.505,001.450,001.460,001.460,00106.027.200
03. Feb. 20211.470,001.540,001.445,001.485,001.485,00245.625.300
02. Feb. 20211.480,001.505,001.440,001.470,001.470,00264.116.900
01. Feb. 20211.345,001.470,001.270,001.455,001.455,00397.901.900
29. Jan. 20211.410,001.435,001.305,001.345,001.345,00292.962.600
28. Jan. 20211.455,001.515,001.385,001.390,001.390,00321.100.400
27. Jan. 20211.540,001.555,001.440,001.485,001.485,00292.012.100
26. Jan. 20211.625,001.660,001.510,001.535,001.535,00220.785.000
25. Jan. 20211.680,001.680,001.605,001.620,001.620,00167.839.600
22. Jan. 20211.765,001.770,001.675,001.680,001.680,00313.780.100
21. Jan. 20211.760,001.820,001.710,001.765,001.765,00447.066.900
20. Jan. 20211.705,001.765,001.685,001.735,001.735,00207.435.600
19. Jan. 20211.810,001.820,001.670,001.705,001.705,00366.089.800
18. Jan. 20211.775,001.880,001.735,001.795,001.795,00654.162.900
15. Jan. 20211.830,001.845,001.770,001.775,001.775,00623.839.700
14. Jan. 20211.620,001.865,001.590,001.810,001.810,001.069.873.000
13. Jan. 20211.620,001.645,001.605,001.615,001.615,00153.048.100
12. Jan. 20211.630,001.645,001.600,001.610,001.610,00128.221.000
11. Jan. 20211.630,001.655,001.620,001.625,001.625,00164.191.900
08. Jan. 20211.630,001.710,001.630,001.640,001.640,00544.955.500
07. Jan. 20211.560,001.600,001.555,001.570,001.570,00176.961.400
06. Jan. 20211.620,001.630,001.515,001.560,001.560,00288.875.700
05. Jan. 20211.540,001.640,001.520,001.600,001.600,00715.746.400
04. Jan. 20211.540,001.585,001.540,001.540,001.540,00791.375.200
30. Dez. 20201.730,001.740,001.655,001.655,001.655,00238.553.400
29. Dez. 20201.800,001.810,001.720,001.725,001.725,00266.567.100
28. Dez. 20201.690,001.775,001.630,001.770,001.770,00362.172.200
23. Dez. 20201.700,001.745,001.610,001.650,001.650,00302.781.800
22. Dez. 20201.790,001.795,001.670,001.680,001.680,00350.302.700
21. Dez. 20201.800,001.895,001.790,001.795,001.795,00387.447.200
18. Dez. 20201.790,001.825,001.755,001.790,001.790,00165.406.100
17. Dez. 20201.825,001.840,001.765,001.790,001.790,00207.152.200
16. Dez. 20201.800,001.885,001.795,001.810,001.810,00452.252.500
15. Dez. 20201.725,001.835,001.695,001.790,001.790,00461.332.500
14. Dez. 20201.670,001.730,001.650,001.715,001.715,00297.419.500
11. Dez. 20201.700,001.715,001.640,001.655,001.655,00203.256.500
10. Dez. 20201.730,001.735,001.630,001.670,001.670,00407.318.000
08. Dez. 20201.490,001.710,001.470,001.690,001.690,00825.987.000
07. Dez. 20201.475,001.480,001.455,001.465,001.465,00116.680.400
04. Dez. 20201.460,001.465,001.430,001.450,001.450,00104.147.200
03. Dez. 20201.460,001.485,001.450,001.455,001.455,00210.592.200
02. Dez. 20201.410,001.445,001.390,001.440,001.440,00244.197.000
01. Dez. 20201.390,001.435,001.335,001.390,001.390,00357.636.100
30. Nov. 20201.490,001.490,001.390,001.390,001.390,00405.827.600
27. Nov. 20201.435,001.500,001.420,001.490,001.490,00220.098.800
26. Nov. 20201.415,001.430,001.405,001.430,001.430,0050.964.700
25. Nov. 20201.460,001.475,001.390,001.415,001.415,00194.352.500
24. Nov. 20201.450,001.455,001.425,001.440,001.440,00121.087.300
23. Nov. 20201.415,001.445,001.410,001.425,001.425,00144.114.800
20. Nov. 20201.355,001.410,001.330,001.405,001.405,00329.589.900
19. Nov. 20201.365,001.385,001.335,001.355,001.355,00197.300.700
18. Nov. 20201.280,001.370,001.275,001.365,001.365,00478.470.000
17. Nov. 20201.235,001.285,001.225,001.270,001.270,00273.905.900
16. Nov. 20201.190,001.220,001.190,001.215,001.215,00117.888.500
13. Nov. 20201.165,001.185,001.160,001.180,001.180,0073.550.300
12. Nov. 20201.205,001.210,001.165,001.175,001.175,00117.718.300
11. Nov. 20201.180,001.230,001.170,001.205,001.205,00217.771.400
10. Nov. 20201.160,001.190,001.140,001.175,001.175,00239.757.500
09. Nov. 20201.115,001.125,001.100,001.125,001.125,00128.688.800
06. Nov. 20201.090,001.110,001.070,001.100,001.100,00124.221.100
05. Nov. 20201.065,001.085,001.065,001.080,001.080,0062.948.400
04. Nov. 20201.085,001.090,001.050,001.050,001.050,0071.755.300
03. Nov. 20201.075,001.085,001.060,001.075,001.075,0080.932.200
02. Nov. 20201.050,001.070,001.045,001.060,001.060,0094.255.000
27. Okt. 20201.105,001.115,001.075,001.075,001.075,00158.392.800
26. Okt. 20201.065,001.105,001.065,001.105,001.105,00187.108.900
23. Okt. 20201.070,001.075,001.055,001.065,001.065,0064.536.300
22. Okt. 20201.055,001.090,001.040,001.060,001.060,00201.741.400
21. Okt. 20201.055,001.070,001.050,001.060,001.060,0076.196.800
20. Okt. 20201.065,001.080,001.045,001.045,001.045,00123.254.200
19. Okt. 20201.040,001.065,001.035,001.065,001.065,0096.583.500
16. Okt. 20201.040,001.050,001.020,001.030,001.030,0086.552.600
15. Okt. 20201.065,001.090,001.030,001.035,001.035,00159.965.400
14. Okt. 20201.035,001.080,001.030,001.065,001.065,00186.576.800
13. Okt. 20201.005,001.050,00990,001.035,001.035,00208.008.500
12. Okt. 2020995,001.005,00985,001.000,001.000,00153.562.000
09. Okt. 2020980,00985,00970,00980,00980,0060.133.400
08. Okt. 2020985,001.005,00975,00980,00980,00213.952.200
07. Okt. 2020960,00975,00955,00975,00975,00111.553.200
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...