Aneka Gas Industri Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1,645.00 | 1,660.00 | 1,630.00 | 1,640.00 | 1,618.85 | 58,300 |
| 2024-08-06 | 1,670.00 | 1,680.00 | 1,625.00 | 1,640.00 | 1,618.85 | 85,100 |
| 2024-08-05 | 1,725.00 | 1,725.00 | 1,700.00 | 1,700.00 | 1,678.07 | 27,300 |
| 2024-08-02 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,702.75 | 13,600 |
| 2024-08-01 | 1,710.00 | 1,725.00 | 1,705.00 | 1,725.00 | 1,702.75 | 10,200 |
| 2024-07-31 | 1,725.00 | 1,725.00 | 1,710.00 | 1,710.00 | 1,687.94 | 11,900 |
| 2024-07-30 | 1,725.00 | 1,725.00 | 1,710.00 | 1,725.00 | 1,702.75 | 16,700 |
| 2024-07-29 | 1,720.00 | 1,760.00 | 1,720.00 | 1,725.00 | 1,702.75 | 11,000 |
| 2024-07-26 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,702.75 | 32,100 |
| 2024-07-25 | 1,730.00 | 1,740.00 | 1,725.00 | 1,735.00 | 1,712.62 | 6,600 |
| 2024-07-24 | 1,740.00 | 1,755.00 | 1,740.00 | 1,740.00 | 1,717.56 | 4,600 |
| 2024-07-23 | 1,750.00 | 1,750.00 | 1,740.00 | 1,740.00 | 1,717.56 | 12,800 |
| 2024-07-22 | 1,710.00 | 1,780.00 | 1,710.00 | 1,750.00 | 1,727.43 | 35,400 |
| 2024-07-19 | 1,750.00 | 1,750.00 | 1,745.00 | 1,745.00 | 1,722.49 | 32,300 |
| 2024-07-18 | 1,750.00 | 1,760.00 | 1,720.00 | 1,750.00 | 1,727.43 | 14,800 |
| 2024-07-17 | 1,760.00 | 1,765.00 | 1,725.00 | 1,725.00 | 1,702.75 | 18,100 |
| 2024-07-16 | 1,760.00 | 1,765.00 | 1,750.00 | 1,760.00 | 1,737.30 | 14,200 |
| 2024-07-15 | 1,770.00 | 1,790.00 | 1,765.00 | 1,770.00 | 1,747.17 | 15,700 |
| 2024-07-12 | 1,780.00 | 1,790.00 | 1,755.00 | 1,770.00 | 1,747.17 | 27,100 |
| 2024-07-11 | 1,760.00 | 1,775.00 | 1,750.00 | 1,770.00 | 1,747.17 | 10,700 |
| 2024-07-10 | 1,750.00 | 1,790.00 | 1,750.00 | 1,760.00 | 1,737.30 | 17,400 |
| 2024-07-09 | 1,790.00 | 1,790.00 | 1,745.00 | 1,790.00 | 1,766.91 | 3,300 |
| 2024-07-08 | 1,795.00 | 1,795.00 | 1,790.00 | 1,790.00 | 1,766.91 | 9,500 |
| 2024-07-05 | 1,800.00 | 1,805.00 | 1,795.00 | 1,800.00 | 1,776.78 | 833,700 |
| 2024-07-04 | 1,800.00 | 1,805.00 | 1,800.00 | 1,800.00 | 1,776.78 | 1,838,200 |
| 2024-07-03 | 1,800.00 | 1,810.00 | 1,725.00 | 1,800.00 | 1,776.78 | 194,000 |
| 2024-07-02 | 1,795.00 | 1,815.00 | 1,795.00 | 1,800.00 | 1,766.12 | 74,800 |
| 2024-07-01 | 1,785.00 | 1,795.00 | 1,775.00 | 1,795.00 | 1,761.22 | 32,900 |
| 2024-06-28 | 1,785.00 | 1,785.00 | 1,780.00 | 1,785.00 | 1,751.41 | 45,900 |
| 2024-06-27 | 1,790.00 | 1,790.00 | 1,770.00 | 1,780.00 | 1,746.50 | 15,300 |
| 2024-06-26 | 1,765.00 | 1,795.00 | 1,765.00 | 1,785.00 | 1,751.41 | 15,600 |
| 2024-06-25 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,731.78 | 3,000 |
| 2024-06-24 | 1,765.00 | 1,765.00 | 1,745.00 | 1,765.00 | 1,731.78 | 31,500 |
| 2024-06-21 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,731.78 | 65,700 |
| 2024-06-20 | 1,775.00 | 1,775.00 | 1,745.00 | 1,770.00 | 1,736.69 | 71,700 |
| 2024-06-19 | 1,765.00 | 1,775.00 | 1,760.00 | 1,770.00 | 1,736.69 | 17,000 |
| 2024-06-14 | 1,780.00 | 1,780.00 | 1,760.00 | 1,765.00 | 1,731.78 | 230,600 |
| 2024-06-13 | 1,785.00 | 1,795.00 | 1,775.00 | 1,775.00 | 1,741.59 | 8,000 |
| 2024-06-12 | 1,780.00 | 1,785.00 | 1,775.00 | 1,775.00 | 1,741.59 | 740,000 |
| 2024-06-11 | 1,755.00 | 1,785.00 | 1,755.00 | 1,780.00 | 1,746.50 | 27,100 |
| 2024-06-10 | 1,750.00 | 1,770.00 | 1,735.00 | 1,755.00 | 1,721.97 | 15,900 |
| 2024-06-07 | 1,740.00 | 1,775.00 | 1,735.00 | 1,750.00 | 1,717.06 | 30,100 |
| 2024-06-06 | 1,765.00 | 1,765.00 | 1,740.00 | 1,750.00 | 1,717.06 | 106,800 |
| 2024-06-05 | 1,760.00 | 1,760.00 | 1,700.00 | 1,740.00 | 1,707.25 | 51,700 |
| 2024-06-04 | 1,750.00 | 1,780.00 | 1,750.00 | 1,760.00 | 1,726.88 | 61,600 |
| 2024-06-03 | 1,725.00 | 1,750.00 | 1,720.00 | 1,745.00 | 1,712.16 | 22,100 |
| 2024-05-31 | 1,700.00 | 1,710.00 | 1,690.00 | 1,710.00 | 1,677.82 | 82,100 |
| 2024-05-30 | 1,705.00 | 1,715.00 | 1,670.00 | 1,700.00 | 1,668.00 | 21,600 |
| 2024-05-29 | 1,710.00 | 1,710.00 | 1,690.00 | 1,705.00 | 1,672.91 | 335,600 |
| 2024-05-28 | 1,710.00 | 1,710.00 | 1,705.00 | 1,710.00 | 1,677.82 | 14,600 |
| 2024-05-27 | 1,660.00 | 1,705.00 | 1,660.00 | 1,705.00 | 1,672.91 | 58,500 |
| 2024-05-22 | 1,675.00 | 1,675.00 | 1,660.00 | 1,670.00 | 1,638.57 | 55,500 |
| 2024-05-21 | 1,705.00 | 1,720.00 | 1,670.00 | 1,675.00 | 1,643.48 | 472,900 |
| 2024-05-20 | 1,800.00 | 1,800.00 | 1,700.00 | 1,720.00 | 1,687.63 | 218,400 |
| 2024-05-17 | 1,790.00 | 1,810.00 | 1,790.00 | 1,800.00 | 1,766.12 | 137,200 |
| 2024-05-16 | 1,800.00 | 1,805.00 | 1,785.00 | 1,800.00 | 1,766.12 | 532,000 |
| 2024-05-15 | 1,800.00 | 1,805.00 | 1,795.00 | 1,800.00 | 1,766.12 | 79,700 |
| 2024-05-14 | 1,800.00 | 1,800.00 | 1,780.00 | 1,800.00 | 1,766.12 | 1,119,100 |
| 2024-05-13 | 1,795.00 | 1,805.00 | 1,780.00 | 1,800.00 | 1,766.12 | 212,100 |
| 2024-05-08 | 1,800.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,766.12 | 174,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 11.4200 IDR |
| 2025-06-24 | 8.5600 IDR |
| 2024-07-03 | 10.8000 IDR |
| 2023-06-13 | 4.8600 IDR |
| 2022-08-05 | 10.0630 IDR |
| 2021-08-10 | 3.1500 IDR |
| 2019-06-21 | 3.2500 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.