Deutsche Märkte geschlossen

PT Perusahaan Gas Negara Tbk (PGAS.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
995,00+35,00 (+3,65%)
Börsenschluss: 3:14PM WIB
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Sept. 2020965,001.000,00960,00995,00995,00138.126.700
24. Sept. 2020985,001.000,00955,00960,00960,00133.949.100
23. Sept. 20201.030,001.045,00980,001.005,001.005,00133.463.700
22. Sept. 2020990,001.040,00980,001.020,001.020,00116.836.300
21. Sept. 20201.040,001.060,001.000,001.010,001.010,0079.674.500
18. Sept. 20201.040,001.080,001.040,001.040,001.040,00112.762.700
17. Sept. 20201.080,001.100,001.035,001.050,001.050,0097.076.400
16. Sept. 20201.105,001.120,001.080,001.085,001.085,0054.767.300
15. Sept. 20201.145,001.155,001.100,001.105,001.105,00131.174.000
14. Sept. 20201.120,001.150,001.110,001.145,001.145,00107.686.800
11. Sept. 20201.000,001.120,00995,001.105,001.105,00230.431.200
10. Sept. 20201.070,001.080,001.045,001.045,001.045,00123.770.900
09. Sept. 20201.170,001.170,001.110,001.120,001.120,00208.807.700
08. Sept. 20201.230,001.240,001.175,001.180,001.180,00203.897.100
07. Sept. 20201.270,001.275,001.220,001.230,001.230,00151.337.100
04. Sept. 20201.285,001.295,001.265,001.290,001.290,0084.262.600
03. Sept. 20201.335,001.340,001.295,001.310,001.310,0074.372.700
02. Sept. 20201.300,001.330,001.280,001.330,001.330,0097.364.900
01. Sept. 20201.265,001.290,001.250,001.285,001.285,0077.012.000
31. Aug. 20201.325,001.340,001.255,001.255,001.255,00161.283.800
28. Aug. 20201.315,001.340,001.315,001.325,001.325,0092.556.200
27. Aug. 20201.315,001.330,001.305,001.315,001.315,0061.154.600
26. Aug. 20201.340,001.350,001.310,001.315,001.315,00112.043.900
25. Aug. 20201.320,001.350,001.310,001.340,001.340,00113.468.200
24. Aug. 20201.305,001.335,001.300,001.315,001.315,00176.421.200
19. Aug. 20201.250,001.305,001.245,001.305,001.305,00206.134.500
18. Aug. 20201.240,001.265,001.230,001.245,001.245,0099.427.300
14. Aug. 20201.230,001.250,001.225,001.230,001.230,0051.790.400
13. Aug. 20201.230,001.245,001.220,001.235,001.235,0079.605.200
12. Aug. 20201.210,001.235,001.200,001.220,001.220,00124.317.100
11. Aug. 20201.210,001.230,001.205,001.210,001.210,0084.151.400
10. Aug. 20201.210,001.225,001.205,001.210,001.210,0053.606.800
07. Aug. 20201.255,001.255,001.200,001.210,001.210,0095.092.900
06. Aug. 20201.240,001.260,001.235,001.235,001.235,0070.343.000
05. Aug. 20201.205,001.235,001.200,001.235,001.235,0083.862.900
04. Aug. 20201.190,001.230,001.190,001.205,001.205,00105.825.800
03. Aug. 20201.265,001.280,001.180,001.200,001.200,00192.588.400
30. Juli 20201.250,001.280,001.230,001.265,001.265,00221.126.300
29. Juli 20201.220,001.250,001.205,001.230,001.230,00100.171.500
28. Juli 20201.235,001.245,001.210,001.220,001.220,0056.839.200
27. Juli 20201.210,001.250,001.210,001.230,001.230,0067.576.100
24. Juli 20201.250,001.260,001.210,001.220,001.220,00110.530.200
23. Juli 20201.235,001.270,001.225,001.245,001.245,00187.897.700
22. Juli 20201.165,001.230,001.160,001.220,001.220,00414.497.900
21. Juli 20201.145,001.170,001.145,001.155,001.155,0074.949.000
20. Juli 20201.160,001.165,001.135,001.140,001.140,0054.876.400
17. Juli 20201.155,001.170,001.145,001.160,001.160,0050.234.900
16. Juli 20201.160,001.170,001.150,001.160,001.160,0065.006.200
15. Juli 20201.180,001.190,001.150,001.155,001.155,0097.700.600
14. Juli 20201.160,001.185,001.145,001.165,001.165,00104.248.000
13. Juli 20201.140,001.165,001.140,001.160,001.160,0049.146.600
10. Juli 20201.160,001.165,001.130,001.135,001.135,0080.850.900
09. Juli 20201.185,001.190,001.155,001.160,001.160,00143.608.200
08. Juli 20201.150,001.180,001.140,001.170,001.170,00213.135.400
07. Juli 20201.140,001.155,001.130,001.140,001.140,00141.417.300
06. Juli 20201.125,001.135,001.115,001.135,001.135,0072.598.300
03. Juli 20201.130,001.140,001.110,001.110,001.110,0090.082.800
02. Juli 20201.145,001.150,001.120,001.125,001.125,00149.236.800
01. Juli 20201.135,001.150,001.110,001.135,001.135,00113.680.900
30. Juni 20201.175,001.185,001.135,001.135,001.135,00280.957.000
29. Juni 20201.125,001.160,001.115,001.150,001.150,00201.770.400
26. Juni 20201.105,001.160,001.100,001.135,001.135,00283.310.800
25. Juni 20201.100,001.130,001.085,001.090,001.090,00168.840.200
24. Juni 20201.100,001.170,001.090,001.130,001.130,00293.977.300
23. Juni 20201.045,001.100,001.040,001.095,001.095,00108.966.000
22. Juni 20201.085,001.090,001.055,001.060,001.060,0078.736.100
19. Juni 20201.105,001.125,001.080,001.080,001.080,00130.995.700
18. Juni 20201.115,001.135,001.090,001.110,001.110,00138.139.000
17. Juni 20201.125,001.155,001.095,001.125,001.125,00234.780.900
16. Juni 20201.020,001.125,001.020,001.120,001.120,00393.632.700
15. Juni 20201.045,001.060,00995,00995,00995,00197.702.600
12. Juni 20201.015,001.060,00960,001.045,001.045,00249.131.400
11. Juni 20201.030,001.070,001.000,001.030,001.030,00206.158.300
10. Juni 20201.095,001.110,001.020,001.040,001.040,00272.865.000
09. Juni 20201.150,001.160,001.090,001.095,001.095,00276.527.100
08. Juni 20201.070,001.135,001.050,001.110,001.110,00393.276.900
05. Juni 2020965,001.030,00945,001.030,001.030,00341.658.900
04. Juni 2020980,001.030,00950,00955,00955,00418.446.600
03. Juni 2020900,00980,00895,00970,00970,00544.273.300
02. Juni 2020860,00925,00860,00885,00885,00244.429.200
29. Mai 2020855,00860,00835,00860,00860,00266.711.300
29. Mai 202041.56 Dividende
28. Mai 2020890,00905,00870,00885,00843,44207.684.500
27. Mai 2020900,00910,00870,00885,00843,44223.054.200
26. Mai 2020850,00890,00840,00890,00848,21198.105.500
20. Mai 2020840,00850,00820,00830,00791,0286.715.700
20. Mai 202041.56 Dividende
19. Mai 2020850,00860,00835,00840,00760,94117.706.600
18. Mai 2020810,00840,00800,00835,00756,4297.806.100
15. Mai 2020820,00830,00780,00790,00715,65142.061.100
14. Mai 2020840,00855,00805,00810,00733,77145.351.000
13. Mai 2020820,00870,00815,00855,00774,53127.208.100
12. Mai 2020895,00900,00850,00855,00774,53148.852.200
11. Mai 2020870,00905,00870,00895,00810,77332.702.600
08. Mai 2020830,00865,00815,00860,00779,06318.826.400
06. Mai 2020815,00835,00805,00815,00738,30178.524.800
05. Mai 2020825,00835,00805,00815,00738,30121.349.800
04. Mai 2020850,00850,00810,00820,00742,83116.776.300
30. Apr. 2020800,00855,00800,00855,00774,53180.202.200
29. Apr. 2020790,00795,00780,00790,00715,6539.795.500
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen