Stock listing
IDX:PGAS PT Perusahaan Gas Negara (Persero) Tbk Saham
Home listing (IDX) of PT Perusahaan Gas Negara (Persero) Tbk
Follow PT Perusahaan Gas Negara (Persero) Tbk into a list and get an email when it puts out news.
Share price · IDX:PGAS
1,320.00 IDR +105.00 (+8.6%)
Close on Oct 30, 2026
- Day range
- 1,260.00 – 1,375.00 IDROct 30, 2026
- Volume
- 147.6M sharesOct 30, 2026
- Market cap
- 32.00T IDRAt the close on Oct 30, 2026 · price × 24.24B shares outstanding
- 52-week range
- 1,125.00 – 2,520.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 52.44B IDRMedian day 27.45M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:PGAS · Home | 1,320.00 IDR | +105.00 (+8.6%) | 147,623,000 | 1,275.00 | 1,375.00 | 1,260.00 | 1,215.00 | Close on Oct 30, 2026 |
| Frankfurt:PGB1 | €0.064 EUR | 0.000 (0.0%) | — | €0.064 | €0.064 | €0.064 | €0.064 | Close on Oct 30, 2026 |
| OTC:PPAAY | $3.87 USD | -0.23 (-5.6%) | 200 | $3.87 | $3.87 | $3.87 | $4.10 | Close on Oct 27, 2026 |
| Munich:PGB1 | €0.067 EUR | 0.000 (0.0%) | — | €0.067 | €0.067 | €0.067 | €0.067 | Close on Oct 27, 2026 |
| Stuttgart:PGB1 | €0.052 EUR | -0.006 (-10.3%) | — | €0.055 | €0.064 | €0.052 | €0.058 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:PGAS · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1,320.00 | +105.00 | +8.6% | 1,275.00 | 1,375.00 | 1,260.00 | 147,623,000 | |
| 1,215.00 | -65.00 | -5.1% | 1,290.00 | 1,295.00 | 1,205.00 | 52,495,000 | |
| 1,280.00 | +40.00 | +3.2% | 1,250.00 | 1,280.00 | 1,245.00 | 57,142,200 | |
| 1,240.00 | -75.00 | -5.7% | 1,305.00 | 1,335.00 | 1,240.00 | 188,601,200 | |
| 1,315.00 | -40.00 | -3.0% | 1,355.00 | 1,375.00 | 1,310.00 | 32,321,000 | |
| 1,355.00 | -15.00 | -1.1% | 1,395.00 | 1,395.00 | 1,335.00 | 55,198,900 | |
| 1,370.00 | +35.00 | +2.6% | 1,285.00 | 1,380.00 | 1,280.00 | 52,929,600 | |
| 1,335.00 | +30.00 | +2.3% | 1,305.00 | 1,350.00 | 1,260.00 | 53,653,200 | |
| 1,305.00 | +85.00 | +7.0% | 1,235.00 | 1,320.00 | 1,235.00 | 57,164,800 | |
| 1,220.00 | +30.00 | +2.5% | 1,190.00 | 1,230.00 | 1,125.00 | 63,592,800 | |
| 1,190.00 | -210.00 | -15.0% | 1,300.00 | 1,395.00 | 1,190.00 | 124,707,900 | |
| 1,400.00 | +10.00 | +0.7% | 1,390.00 | 1,405.00 | 1,385.00 | 21,202,600 | |
| 1,390.00 | 0.00 | 0.0% | 1,395.00 | 1,430.00 | 1,390.00 | 26,718,700 | |
| 1,390.00 | -30.00 | -2.1% | 1,420.00 | 1,420.00 | 1,370.00 | 17,436,400 | |
| 1,420.00 | 0.00 | 0.0% | 1,420.00 | 1,425.00 | 1,385.00 | 35,585,500 | |
| 1,420.00 | -20.00 | -1.4% | 1,440.00 | 1,440.00 | 1,400.00 | 22,757,000 | |
| 1,440.00 | +20.00 | +1.4% | 1,425.00 | 1,440.00 | 1,420.00 | 13,932,700 | |
| 1,420.00 | 0.00 | 0.0% | 1,430.00 | 1,435.00 | 1,415.00 | 11,822,100 | |
| 1,420.00 | +10.00 | +0.7% | 1,410.00 | 1,435.00 | 1,410.00 | 14,160,100 | |
| 1,410.00 | +35.00 | +2.5% | 1,390.00 | 1,410.00 | 1,370.00 | 24,348,000 | |
| 1,375.00 | -5.00 | -0.4% | 1,380.00 | 1,395.00 | 1,365.00 | 30,251,600 | |
| 1,380.00 | -15.00 | -1.1% | 1,395.00 | 1,405.00 | 1,370.00 | 18,550,700 | |
| 1,395.00 | -40.00 | -2.8% | 1,435.00 | 1,445.00 | 1,395.00 | 40,037,100 | |
| 1,435.00 | -5.00 | -0.3% | 1,435.00 | 1,455.00 | 1,415.00 | 21,366,800 | |
| 1,440.00 | +10.00 | +0.7% | 1,420.00 | 1,440.00 | 1,415.00 | 12,877,600 | |
| 1,430.00 | -10.00 | -0.7% | 1,445.00 | 1,450.00 | 1,420.00 | 13,088,100 | |
| 1,440.00 | 0.00 | 0.0% | 1,445.00 | 1,450.00 | 1,435.00 | 9,655,900 | |
| 1,440.00 | -15.00 | -1.0% | 1,455.00 | 1,465.00 | 1,435.00 | 22,476,200 | |
| 1,455.00 | -45.00 | -3.0% | 1,500.00 | 1,505.00 | 1,455.00 | 34,749,200 | |
| 1,500.00 | +25.00 | +1.7% | 1,475.00 | 1,500.00 | 1,470.00 | 24,451,200 | |
| 1,475.00 | -20.00 | -1.3% | 1,500.00 | 1,500.00 | 1,465.00 | 62,556,100 | |
| 1,495.00 | -25.00 | -1.6% | 1,520.00 | 1,535.00 | 1,490.00 | 55,628,100 | |
| 1,520.00 | -10.00 | -0.7% | 1,530.00 | 1,550.00 | 1,520.00 | 46,415,400 | |
| 1,530.00 | -20.00 | -1.3% | 1,550.00 | 1,555.00 | 1,525.00 | 25,470,500 | |
| 1,550.00 | +30.00 | +2.0% | 1,520.00 | 1,555.00 | 1,510.00 | 43,793,600 | |
| 1,520.00 | +5.00 | +0.3% | 1,510.00 | 1,525.00 | 1,505.00 | 24,755,500 | |
| 1,515.00 | -30.00 | -1.9% | 1,545.00 | 1,555.00 | 1,510.00 | 40,942,100 | |
| 1,545.00 | +5.00 | +0.3% | 1,545.00 | 1,550.00 | 1,535.00 | 21,931,600 | |
| 1,540.00 | +20.00 | +1.3% | 1,525.00 | 1,540.00 | 1,515.00 | 29,486,400 | |
| 1,520.00 | 0.00 | 0.0% | 1,490.00 | 1,525.00 | 1,490.00 | 28,201,200 | |
| 1,520.00 | -20.00 | -1.3% | 1,540.00 | 1,545.00 | 1,520.00 | 25,218,600 | |
| 1,540.00 | +5.00 | +0.3% | 1,540.00 | 1,545.00 | 1,500.00 | 67,582,000 | |
| 1,535.00 | -20.00 | -1.3% | 1,560.00 | 1,570.00 | 1,530.00 | 24,552,900 | |
| 1,555.00 | +25.00 | +1.6% | 1,535.00 | 1,565.00 | 1,530.00 | 48,408,200 | |
| 1,530.00 | +20.00 | +1.3% | 1,510.00 | 1,530.00 | 1,495.00 | 37,894,200 | |
| 1,510.00 | -25.00 | -1.6% | 1,530.00 | 1,530.00 | 1,500.00 | 57,344,100 | |
| 1,535.00 | +15.00 | +1.0% | 1,520.00 | 1,540.00 | 1,515.00 | 26,339,500 | |
| 1,520.00 | -20.00 | -1.3% | 1,545.00 | 1,550.00 | 1,515.00 | 52,147,400 | |
| 1,540.00 | +20.00 | +1.3% | 1,525.00 | 1,560.00 | 1,510.00 | 36,377,100 | |
| 1,520.00 | -5.00 | -0.3% | 1,530.00 | 1,530.00 | 1,515.00 | 18,956,900 | |
| 1,525.00 | +20.00 | +1.3% | 1,510.00 | 1,540.00 | 1,510.00 | 27,450,600 | |
| 1,505.00 | -10.00 | -0.7% | 1,520.00 | 1,525.00 | 1,500.00 | 14,895,400 | |
| 1,515.00 | +20.00 | +1.3% | 1,495.00 | 1,525.00 | 1,490.00 | 32,365,400 | |
| 1,495.00 | +20.00 | +1.4% | 1,480.00 | 1,495.00 | 1,470.00 | 17,773,500 | |
| 1,475.00 | -10.00 | -0.7% | 1,485.00 | 1,505.00 | 1,470.00 | 25,697,600 | |
| 1,485.00 | -5.00 | -0.3% | 1,485.00 | 1,500.00 | 1,480.00 | 26,112,600 | |
| 1,490.00 | -20.00 | -1.3% | 1,515.00 | 1,520.00 | 1,485.00 | 29,821,300 | |
| 1,510.00 | 0.00 | 0.0% | 1,510.00 | 1,525.00 | 1,510.00 | 20,588,100 | |
| 1,510.00 | +5.00 | +0.3% | 1,505.00 | 1,520.00 | 1,500.00 | 17,980,000 | |
| 1,505.00 | 0.00 | 0.0% | 1,510.00 | 1,515.00 | 1,500.00 | 28,221,800 | |
| 1,505.00 | -10.00 | -0.7% | 1,520.00 | 1,520.00 | 1,505.00 | 17,831,200 | |
| 1,515.00 | +5.00 | +0.3% | 1,525.00 | 1,530.00 | 1,490.00 | 28,199,400 | |
| 1,510.00 | +10.00 | +0.7% | 1,550.00 | 1,550.00 | 1,500.00 | 15,393,200 | |
| 1,500.00 | 0.00 | 0.0% | 1,510.00 | 1,525.00 | 1,500.00 | 24,390,600 | |
| 1,500.00 | +10.00 | +0.7% | 1,490.00 | 1,505.00 | 1,475.00 | 14,208,600 |
- Ticker
- IDX:PGAS
- Asset type
- Stock
- Sector
- Utilities
- Industry
- Gas, water & multi-utilities
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 29, 2026
Press Release - PGN Strengthens Natural Gas Supply Portfolio Through Seven Strategic Agreements at FOREK Upstream Oil and Gas 2026
Latest deck · 2026
FY2025 Earnings Presentation
Earnings · 22 slides
Latest news
Press Release - PGN Strengthens Natural Gas Supply Portfolio Through Seven Strategic Agreements at FOREK Upstream Oil and Gas 2026
Oct 29, 2026
Closed 1,320.00 (+8.6%) on Oct 30, 2026
Acquisition or Lost of Material Contract
Oct 28, 2026
Closed 1,215.00 (-5.1%) on Oct 29, 2026
Explanation on Request for Explanation of the Exchange
Oct 18, 2026
Closed 1,220.00 (+2.5%) on Oct 19, 2026
PGN Strengthens Business Efficiency and Competitiveness Through Sustainable Decarbonization Initiatives
Oct 18, 2026
Closed 1,220.00 (+2.5%) on Oct 19, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 1,440.00 (+1.4%) on Oct 8, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Sep 1, 2026
Closed 1,535.00 (-1.3%) on Sep 2, 2026
Cancellation of the Planned 2026 Public Expose
Sep 1, 2026
Closed 1,535.00 (-1.3%) on Sep 2, 2026
Press Release - PGN Strengthens Natural Gas Supply through Gas Sales and Purchase Agreement from Tungkal Block
Aug 31, 2026
Closed 1,555.00 (+1.6%) on Sep 1, 2026
Report of ownership or any changes in share ownership of public companies
Aug 28, 2026
Closed 1,530.00 (+1.3%) on Aug 31, 2026
Report on Material Information of Facts (CORRECTION)
Aug 27, 2026
Closed 1,510.00 (-1.6%) on Aug 28, 2026
Decks
FY2025 Earnings Presentation
Earnings · 22 slides · 2026
PT Perusahaan Gas Negara — H1 2025 Earnings Presentation
Earnings · 24 slides · Sep 10, 2025
PT Perusahaan Gas Negara — FY2024 Earnings Presentation
Earnings · 21 slides · May 4, 2025
PT Perusahaan Gas Negara — 9M 2024 Earnings Presentation
Earnings · 21 slides · November 2024
PT Perusahaan Gas Negara (Persero) Tbk on 6ix
- Sector
- Utilities
- Industry
- Gas, water & multi-utilities
- News releases
- 24 in the last 12 months · 38 in all · newest Oct 29, 2026 · oldest 2024
- Decks
- 23 decks · latest 2026
Where PT Perusahaan Gas Negara (Persero) Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:PGAS · Home listing · This page | IDX | Indonesia | IDR |
| Frankfurt:PGB1 | Frankfurt | Germany | EUR |
| Lang & Schwarz:A0Q7FY | Lang & Schwarz | Germany | EUR |
| OTC:PPAAY | OTC | United States | USD |
| LS Exchange:A0Q7FY | LS Exchange | Germany | EUR |
| gettex:PGB1 | gettex | Germany | EUR |
| OTC:PPAAF | OTC | United States | USD |
| Munich:PGB1 | Munich | Germany | EUR |
| Stuttgart:PGB1 | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about PT Perusahaan Gas Negara (Persero) Tbk.