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
1,305.00 IDR +85.00 (+7.0%)
Close on Oct 20, 2026
- Day range
- 1,235.00 – 1,320.00 IDROct 20, 2026
- Volume
- 57.16M sharesOct 20, 2026
- Market cap
- 31.64T IDRAt the close on Oct 20, 2026 · price × 24.24B shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:PGAS · Home | 1,305.00 IDR | +85.00 (+7.0%) | 57,164,800 | 1,235.00 | 1,320.00 | 1,235.00 | 1,220.00 | Close on Oct 20, 2026 |
| Frankfurt:PGB1 | €0.064 EUR | -0.006 (-9.2%) | — | €0.064 | €0.064 | €0.064 | €0.071 | Close on Oct 20, 2026 |
| OTC:PPAAY | $3.50 USD | +0.20 (+6.1%) | 500 | $3.50 | $3.50 | $3.50 | $3.30 | Close on Oct 19, 2026 |
| Munich:PGB1 | €0.067 EUR | 0.000 (0.0%) | — | €0.067 | €0.067 | €0.067 | €0.067 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · IDX:PGAS · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | |
| 1,490.00 | -5.00 | -0.3% | 1,495.00 | 1,510.00 | 1,480.00 | 16,230,800 | |
| 1,495.00 | -35.00 | -2.3% | 1,530.00 | 1,530.00 | 1,495.00 | 43,077,800 | |
| 1,530.00 | +15.00 | +1.0% | 1,510.00 | 1,535.00 | 1,500.00 | 31,769,300 | |
| 1,515.00 | -35.00 | -2.3% | 1,550.00 | 1,550.00 | 1,500.00 | 32,459,900 | |
| 1,550.00 | +15.00 | +1.0% | 1,540.00 | 1,580.00 | 1,540.00 | 41,571,400 | |
| 1,535.00 | -5.00 | -0.3% | 1,540.00 | 1,570.00 | 1,520.00 | 51,337,300 | |
| 1,540.00 | +40.00 | +2.7% | 1,510.00 | 1,545.00 | 1,500.00 | 48,584,200 | |
| 1,500.00 | 0.00 | 0.0% | 1,500.00 | 1,525.00 | 1,500.00 | 39,723,300 |
- Ticker
- IDX:PGAS
- Asset type
- Stock
- Sector
- Utilities
- Industry
- Gas, water & multi-utilities
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 19, 2026
Explanation on Request for Explanation of the Exchange
Latest deck · 2026
FY2025 Earnings Presentation
Earnings · 22 slides
Latest news
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
The Company has received Arbitral Award No. 246358 in connection with the arbitration claim filed by Gunvor Singapore Pte. Ltd. (Gunvor) against the Company at the London Court of International Arbitration (Arbitral Award).
Aug 27, 2026
Closed 1,510.00 (-1.6%) on Aug 28, 2026
General Announcement Public Expose - Annual
Aug 26, 2026
Closed 1,535.00 (+1.0%) on Aug 27, 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 — FY2023 Earnings Presentation
Earnings · 22 slides · 2024
PT Perusahaan Gas Negara — Investor Presentation (November 2018)
Investor deck · 30 slides · November 2018
PT Perusahaan Gas Negara (Persero) Tbk on 6ix
- Sector
- Utilities
- Industry
- Gas, water & multi-utilities
- News releases
- 19 in the last 12 months · 33 in all · newest Oct 19, 2026 · oldest 2024
- Decks
- 8 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.