PT Perusahaan Gas Negara Tbk ( PPAAY) - Price History
Stock symbol PPAAY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for PPAAY (PT Perusahaan Gas Negara Tbk)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $3.35 | $3.35 |
| December 2023 | $3.35 | $3.35 |
| November 2023 | $3.73 | $3.73 |
| October 2023 | $4.47 | $4.47 |
| September 2023 | $4.50 | $4.50 |
| August 2023 | $4.50 | $4.50 |
| July 2023 | $4.21 | $4.21 |
| June 2023 | $4.21 | $4.21 |
| May 2023 | $4.06 | $4.50 |
| April 2023 | $4.01 | $4.44 |
| March 2023 | $4.09 | $4.53 |
| February 2023 | $4.87 | $5.39 |
| January 2023 | $4.87 | $5.39 |
| December 2022 | $4.87 | $5.39 |
| November 2022 | $4.87 | $5.39 |
| October 2022 | $5.40 | $5.98 |
| September 2022 | $4.87 | $5.39 |
| August 2022 | $5.46 | $6.05 |
| July 2022 | $4.75 | $5.26 |
| June 2022 | $5.57 | $6.16 |
| May 2022 | $5.13 | $6.11 |
| April 2022 | $4.20 | $5 |
| March 2022 | $4.17 | $4.97 |
| February 2022 | $3.80 | $4.52 |
| January 2022 | $3.88 | $4.62 |
| December 2021 | $4.39 | $5.22 |
| November 2021 | $4.48 | $5.33 |
| October 2021 | $4.43 | $5.28 |
| September 2021 | $3.49 | $4.16 |
| August 2021 | $3.04 | $3.62 |
| July 2021 | $2.99 | $3.56 |
| June 2021 | $3.23 | $3.85 |
| May 2021 | $3.32 | $3.96 |
| April 2021 | $3.53 | $4.20 |
| March 2021 | $4.08 | $4.86 |
| February 2021 | $4.36 | $5.19 |
| January 2021 | $4.66 | $5.54 |
| December 2020 | $4.88 | $5.81 |
| November 2020 | $4.14 | $4.92 |
| October 2020 | $3.09 | $3.68 |
| September 2020 | $2.36 | $2.81 |
| August 2020 | $3.49 | $4.15 |
| July 2020 | $2.36 | $2.81 |
| June 2020 | $3.12 | $3.71 |
| May 2020 | $2.44 | $3.02 |
| April 2020 | $2.28 | $2.82 |
| March 2020 | $1.58 | $1.96 |
| February 2020 | $3.60 | $4.46 |
| January 2020 | $5.04 | $6.24 |
| December 2019 | $6.51 | $8.06 |
| November 2019 | $5.42 | $6.79 |
| October 2019 | $5.42 | $6.79 |
| September 2019 | $5.42 | $6.79 |
| August 2019 | $5.66 | $7.01 |
| July 2019 | $5.42 | $6.79 |
| June 2019 | $5.45 | $6.75 |
| May 2019 | $5.37 | $6.65 |
| April 2019 | $6.20 | $7.91 |
| March 2019 | $6.77 | $8.64 |
| February 2019 | $5.51 | $7.08 |
| January 2019 | $5.51 | $7.08 |
| December 2018 | $5.51 | $7.08 |
| November 2018 | $5.51 | $7.08 |
| October 2018 | $5.86 | $7.47 |
| September 2018 | $5.72 | $7.31 |
| August 2018 | $4.02 | $5.17 |
| July 2018 | $4.15 | $5.30 |
| June 2018 | $5.48 | $6.99 |
| May 2018 | $5.34 | $6.82 |
| April 2018 | $6.60 | $8.57 |
| March 2018 | $7.37 | $9.59 |
| February 2018 | $7.27 | $9.43 |
| January 2018 | $5.02 | $6.51 |
| December 2017 | $5.01 | $6.50 |
| November 2017 | $5.04 | $6.55 |
| October 2017 | $5.29 | $6.87 |
| September 2017 | $4.27 | $5.54 |
| August 2017 | $6.21 | $8.06 |
| July 2017 | $6.48 | $8.41 |
| June 2017 | $6.50 | $8.44 |
| May 2017 | $6.79 | $8.81 |
| April 2017 | $6.73 | $9.02 |
| March 2017 | $7.34 | $9.84 |
| February 2017 | $7.64 | $10.25 |
| January 2017 | $7.82 | $10.48 |
| December 2016 | $7.26 | $9.74 |
| November 2016 | $7.26 | $9.74 |
| October 2016 | $7.42 | $9.95 |
| September 2016 | $8.26 | $11.08 |
| August 2016 | $7.13 | $9.57 |
| July 2016 | $7.13 | $9.57 |
| June 2016 | $6.56 | $8.80 |
| May 2016 | $6.61 | $8.86 |
| April 2016 | $7.58 | $10.18 |
| March 2016 | $7.09 | $9.89 |
| February 2016 | $6.58 | $9.14 |
| January 2016 | $6.26 | $8.73 |
| December 2015 | $7.14 | $9.96 |
| November 2015 | $7.82 | $10.90 |
| October 2015 | $7.99 | $11.14 |
| September 2015 | $7.28 | $10.16 |
| August 2015 | $8.37 | $11.68 |
| July 2015 | $11.40 | $15.90 |
| June 2015 | $11.61 | $16.20 |
| May 2015 | $10.85 | $15.13 |
| April 2015 | $12.99 | $18.12 |
| March 2015 | $12.74 | $18.38 |
| February 2015 | $14.32 | $20.64 |
| January 2015 | $13.82 | $19.93 |
| December 2014 | $16.17 | $23.32 |
| November 2014 | $16.90 | $24.38 |
| October 2014 | $16.52 | $23.83 |
| September 2014 | $17.17 | $24.75 |
| August 2014 | $17.66 | $25.47 |
| July 2014 | $17.67 | $25.48 |
| June 2014 | $15.75 | $22.72 |
| May 2014 | $16.11 | $23.23 |
| April 2014 | $15.97 | $23.03 |
| March 2014 | $14.89 | $22.38 |
| February 2014 | $14.04 | $21.10 |
| January 2014 | $13 | $19.53 |
| December 2013 | $12.23 | $18.38 |
| November 2013 | $13.23 | $19.88 |
| October 2013 | $15.05 | $22.62 |
| September 2013 | $14.95 | $22.47 |
| August 2013 | $16.45 | $24.72 |
| July 2013 | $18.80 | $28.25 |
| June 2013 | $18.60 | $27.96 |
| May 2013 | $20.04 | $30.12 |
| April 2013 | $20.86 | $32.41 |
| March 2013 | $19.70 | $30.62 |
| February 2013 | $15.98 | $24.84 |
| January 2013 | $15.44 | $24 |
| December 2012 | $15.36 | $23.86 |
| November 2012 | $15.42 | $23.96 |
| October 2012 | $15.58 | $24.21 |
| September 2012 | $13.87 | $21.55 |
| August 2012 | $12.49 | $19.40 |
| July 2012 | $12.92 | $20.07 |
| June 2012 | $11.58 | $18 |
| May 2012 | $12.24 | $19.68 |
| April 2012 | $11.33 | $18.22 |
| March 2012 | $12.92 | $20.78 |
| February 2012 | $12.93 | $20.79 |
| January 2012 | $11.67 | $18.77 |
| December 2011 | $10.89 | $17.51 |
| November 2011 | $10.50 | $16.88 |
| October 2011 | $10.32 | $16.66 |
| September 2011 | $9.43 | $15.22 |
| August 2011 | $10.71 | $17.29 |
| July 2011 | $14.48 | $23.38 |
| June 2011 | $14.01 | $23.47 |
| May 2011 | $14.17 | $23.72 |
| April 2011 | $13.95 | $23.35 |
| March 2011 | $13.37 | $22.40 |
| February 2011 | $12.02 | $20.12 |
| January 2011 | $13.64 | $22.84 |
| December 2010 | $14.33 | $24.05 |
| November 2010 | $14.18 | $23.80 |
| October 2010 | $13.49 | $22.64 |
| June 2010 | $12.11 | $21.11 |
| April 2010 | $12.88 | $22.45 |
| March 2010 | $11.67 | $20.34 |
| February 2010 | $11.14 | $19.42 |
| December 2009 | $11.89 | $20.73 |
| November 2009 | $11.42 | $19.97 |
| October 2009 | $11.16 | $19.50 |
| September 2009 | $10.99 | $19.20 |
| August 2009 | $9.94 | $17.37 |
| June 2009 | $8.72 | $15.43 |
| May 2009 | $7.06 | $12.49 |
| April 2009 | $5.89 | $10.42 |
| March 2009 | $4.40 | $7.78 |
PPAAY
Price: $3.35
52 week price:
Dividend Yield: 12.55%
5-year range yield:
Forward Dividend Yield: 14.03%
Payout Ratio: 117.00%
Dividend Per Share: 0.47 USD
Earnings Per Share: 0.40 USD
P/E Ratio: 8.88
Exchange: PNK
Sector: Utilities
Industry: Utilities - Regulated Gas
Country: Indonesia
Volume: 2
Ebitda: 783.4 millionMarket Capitalization: 1.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 2