What is the all time high of PGAS?

PT Perusahaan Gas Negara (Persero) Tbk (PGAS) closed at its highest ever adjusted price, IDR 3,262, on Nov 19, 2014. Its lowest close was IDR 87.34 on Oct 14, 2004.

How much has PGAS returned over the last 10 years?

-9.4% in price terms from the close ten years before Sep 28, 2026, which is -1.0% a year compounded. Over one year the return is -9.2%; over five years +95.0%.

What was the worst drawdown in PGAS history?

-88.8% from the Nov 20, 2014 peak to the Mar 24, 2020 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does PGAS historical data go?

The daily series starts on Dec 15, 2003 and runs to Sep 28, 2026: 5,626 trading sessions across 22.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are PGAS historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get PGAS historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Dec 15, 2003 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for PGAS?

Among complete calendar years, 2005 was the best at +269.0% and 2015 the worst at -52.8%, measured close to close.

IDX · PGAS · stock

PT Perusahaan Gas Negara (Persero) Tbk (PGAS) stock price history

Every IDX trading session of PT Perusahaan Gas Negara (Persero) Tbk from Dec 15, 2003 to Sep 28, 2026: 5,626 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get PGAS data, free key Year by year table

PGAS adjusted close, 2003 to 2026

PGASPT Perusahaan Gas Negara (Persero) Tbk

IDR 1,440-9.2% over one year

IDR 3,262
All time high, 2014: IDR 2,336
52 week high, IDR 1,350 low: 5,626
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

PGAS key facts

PT Perusahaan Gas Negara (Persero) Tbk (PGAS) closed at IDR 1,440 on Sep 28, 2026 on IDX.
PGAS's all time high close is IDR 3,262, set on Nov 19, 2014; its all time low close is IDR 87.34 on Oct 14, 2004.
PGAS's 52 week range is IDR 1,350 to IDR 2,336.
PGAS returned -9.2% over the year to Sep 28, 2026 and +95.0% over five years.
Over ten years PGAS returned -9%, -1.0% a year compounded.
PGAS's deepest drawdown was -88.8% from Nov 20, 2014 to Mar 24, 2020.
DataCedar holds 5,626 daily sessions of PGAS history from Dec 15, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PGAS price chart, 2003 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

PGAS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-4.6%
3 months	-5.3%
6 months	-15.3%
Year to date	-18.7%
1 year	-9.2%
3 years	+37.9%
5 years	+95.0%
10 years	-9.4%
Since Dec 15, 2003	+1,100%
Compound annual growth, 22.8 years	+11.5%

PGAS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 3,262 on Nov 19, 2014
All time low close: IDR 87.34 on Oct 14, 2004
52 week high: IDR 2,336 on Mar 3, 2026
52 week low: IDR 1,350 on Jun 9, 2026
Deepest drawdown: -88.8% from Nov 20, 2014 to Mar 24, 2020, not yet recovered
Best single session: +25.5% on Jan 17, 2018
Worst single session: -23.3% on Jan 12, 2007
Volatility, 1 year annualised: 35.4%
Sessions closing higher, 1 year: 46%
Growth of 1 since 2003: 12.0×
Best calendar year: 2005, +269%
Worst calendar year: 2015, -53%

PGAS price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Dec 15, 2003; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 1,775	IDR 2,336	IDR 1,350	IDR 1,440	-18.7%	7.3B	179
2025	IDR 1,348	IDR 1,784	IDR 1,193	IDR 1,771	+33.0%	10B	236
2024	IDR 858.03	IDR 1,424	IDR 827.66	IDR 1,332	+55.2%	11.1B	237
2023	IDR 1,205	IDR 1,211	IDR 804.88	IDR 858.03	-28.8%	11.6B	239
2022	IDR 875.12	IDR 1,365	IDR 801.92	IDR 1,205	+37.6%	23.5B	246
2021	IDR 980.13	IDR 1,197	IDR 610.99	IDR 875.12	-16.9%	37.8B	247
2020	IDR 1,316	IDR 1,334	IDR 366.97	IDR 1,053	-20.0%	36B	242
2019	IDR 1,253	IDR 1,608	IDR 1,077	IDR 1,316	+5.0%	11.9B	257
2018	IDR 1,018	IDR 1,663	IDR 889.65	IDR 1,253	+23.2%	23.3B	261
2017	IDR 1,522	IDR 1,719	IDR 793.67	IDR 1,018	-33.1%	10.2B	254
2016	IDR 1,487	IDR 1,984	IDR 1,223	IDR 1,522	+1.8%	10.7B	246
2015	IDR 3,196	IDR 3,196	IDR 1,171	IDR 1,495	-52.8%	8B	245
2014	IDR 2,311	IDR 3,288	IDR 2,093	IDR 3,170	+39.4%	4.9B	244
2013	IDR 2,261	IDR 3,276	IDR 2,187	IDR 2,273	+0.5%	4.3B	244
2012	IDR 1,460	IDR 2,359	IDR 1,448	IDR 2,261	+50.0%	5.7B	246
2011	IDR 2,040	IDR 2,051	IDR 957.88	IDR 1,507	-25.3%	9.5B	247
2010	IDR 1,733	IDR 2,115	IDR 1,426	IDR 2,017	+17.9%	8B	245
2009	IDR 847.18	IDR 1,816	IDR 756.42	IDR 1,711	+112.8%	2.3B	244
2008	IDR 1,296	IDR 1,339	IDR 453.85	IDR 803.96	-38.6%	9.1B	239
2007	IDR 975.84	IDR 1,458	IDR 617.20	IDR 1,309	+35.3%	8.6B	247
2006	IDR 561.89	IDR 1,153	IDR 561.89	IDR 967.50	+69.7%	4.3B	259
2005	IDR 150.45	IDR 607.34	IDR 145.57	IDR 570.16	+269.0%	12.3B	247
2004	IDR 120.00	IDR 158.44	IDR 87.34	IDR 154.52	+28.8%	22B	262
2003	IDR 135.48	IDR 135.48	IDR 116.13	IDR 120.00	n/a	2.4B	13

PGAS monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 1,440	-5.9%
August 2026	IDR 1,530	+2.0%
July 2026	IDR 1,500	+9.9%
June 2026	IDR 1,365	-19.3%
May 2026	IDR 1,692	-5.9%
April 2026	IDR 1,798	+5.1%
March 2026	IDR 1,710	-22.8%
February 2026	IDR 2,215	+12.7%
January 2026	IDR 1,965	+11.0%
December 2025	IDR 1,771	+5.8%
November 2025	IDR 1,673	+3.7%
October 2025	IDR 1,613	+3.0%

About the PGAS data

Daily bars. 5,626 sessions from Dec 15, 2003 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 15, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/PGAS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

PDPP PT Primadaya Plastisindo Tbk
PEGE PT Panca Global Kapital Tbk
PEHA PT Phapros Tbk
PEVE PT. Penta Valent Tbk
PGEO PT Pertamina Geothermal Energy Tbk
PGJO PT Bahtera Bumi Raya Tbk
PGLI PT Pembangunan Graha Lestari Indah Tbk
PGUN PT Pradiksi Gunatama Tbk

Browse IDX

Historical data guides

Common questions

PGAS share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market