PT Perusahaan Gas Negara Tbk
PPAAYOTCUtilities● Active
$4.20
$-1.10(-20.75%)
Market Cap$2.0B
P/E Ratio—
52W High$6.76
52W Low$4.14
PT Perusahaan Gas Negara Tbk（PPAAY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ppaay · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$6.76
Jan 28, 2026
-37.9% from here
5-Year Low5Y
$3.35
Feb 2, 2024
+25.4% from low
IPO Priceadj.
$22.80
Apr 6, 2011
-81.6% since IPO
1 Year Ago
$5.55
Jun 9, 2025
-24.3% in 1Y
5 Years Ago
$4.10
Jun 9, 2021
+2.4% in 5Y
10 Years Ago
$10.18
Jun 9, 2016
-58.7% in 10Y
Historical Price Data · PPAAY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $4.20 | $4.22 | $4.14 | $4.22 | $4.22 | 3K | +0.48% |
| Jun 4, 2026 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0K | +0.00% |
| Jun 3, 2026 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0K | +0.00% |
| Jun 2, 2026 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0K | +0.00% |
| Jun 1, 2026 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 1K | +0.00% |
| May 29, 2026 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0K | +0.00% |
| May 28, 2026 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0K | +0.00% |
| May 27, 2026 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0K | +0.00% |
| May 26, 2026 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0K | +0.00% |
| May 22, 2026 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0K | +0.00% |
| May 21, 2026 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0K | +0.00% |
| May 20, 2026 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0K | +0.00% |
| May 19, 2026 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0K | +0.00% |
| May 18, 2026 | $4.75 | $5.25 | $4.75 | $5.25 | $5.25 | 1K | +10.53% |
| May 15, 2026 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0K | +0.00% |
| May 14, 2026 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 4K | +0.00% |
| May 13, 2026 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 4K | +0.00% |
| May 12, 2026 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 4K | +0.00% |
| May 11, 2026 | $4.85 | $4.95 | $4.78 | $4.78 | $4.78 | 4K | -1.44% |
| May 8, 2026 | $4.98 | $5.26 | $4.74 | $4.98 | $4.98 | 21K | +0.00% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · PPAAY
Jan 1 → Dec 31 · 6 years2026-8.7%$4.62 → $4.22
-8.7%
2025-1.7%$4.70 → $4.62
-1.7%
2024+40.3%$3.35 → $4.70
+40.3%
2023-37.8%$5.39 → $3.35
-37.8%
2022+3.3%$5.22 → $5.39
+3.3%
2021+27.3%$4.10 → $5.22
+27.3%
Best Year2024 · +40.3%
Worst Year2023 · -37.8%
Positive Years3 / 6
Avg Annual Return+3.8%
6Y Total Return+2.9%
6Y CAGR~+0.5% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$933.85+0.00%
Mkt Cap $250.9B
NextEra Energy, Inc.
NEE
$84.01+0.00%
Mkt Cap $175.2B
The Southern Company
SO
$91.28+0.00%
Mkt Cap $102.9B
Duke Energy Corporation
DUK
$122.05+0.00%
Mkt Cap $95.1B
Constellation Energy Corporation
CEG
$250.67+0.00%
Mkt Cap $90.5B
National Grid plc
NGG
$80.17+0.00%
Mkt Cap $79.8B
American Electric Power Company, Inc.
AEP
$126.77+0.00%
Mkt Cap $69.0B
Sempra
SRE
$89.00+0.00%
Mkt Cap $58.2B
Dominion Energy, Inc.
D
$65.52+0.00%
Mkt Cap $57.6B
The Southern Company
SOMN
$49.87+0.00%
Mkt Cap $55.3BWhat If You Invested in PPAAY?
If you invested $1,000 in PPAAY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$413
Total Return-58.7%
CAGR~-8.5% / yr
Profit$-587
Based on Jun 9, 2016 · $10.18Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
PT Perusahaan Gas Negara Tbk（PPAAY）所属板块为 Utilities，主要交易场所为 OTC。本页行情快照中的最近价为 $4.20。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PPAAY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PPAAY 历史股价FMP 日线复权 OHLCV