Aneka Gas Industri Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,805.00 | 1,805.00 | 1,785.00 | 1,800.00 | 1,766.12 | 322,900 |
| 2024-05-06 | 1,805.00 | 1,805.00 | 1,795.00 | 1,800.00 | 1,766.12 | 303,500 |
| 2024-05-03 | 1,780.00 | 1,805.00 | 1,780.00 | 1,800.00 | 1,766.12 | 502,300 |
| 2024-05-02 | 1,795.00 | 1,800.00 | 1,780.00 | 1,780.00 | 1,746.50 | 509,800 |
| 2024-04-30 | 1,800.00 | 1,805.00 | 1,790.00 | 1,800.00 | 1,766.12 | 656,100 |
| 2024-04-29 | 1,795.00 | 1,810.00 | 1,790.00 | 1,795.00 | 1,761.22 | 127,900 |
| 2024-04-26 | 1,800.00 | 1,800.00 | 1,770.00 | 1,795.00 | 1,761.22 | 617,800 |
| 2024-04-25 | 1,750.00 | 1,825.00 | 1,750.00 | 1,800.00 | 1,766.12 | 108,000 |
| 2024-04-24 | 1,800.00 | 1,805.00 | 1,790.00 | 1,800.00 | 1,766.12 | 480,400 |
| 2024-04-23 | 1,810.00 | 1,825.00 | 1,770.00 | 1,800.00 | 1,766.12 | 456,700 |
| 2024-04-22 | 1,775.00 | 1,835.00 | 1,760.00 | 1,810.00 | 1,775.93 | 340,900 |
| 2024-04-19 | 1,790.00 | 1,795.00 | 1,760.00 | 1,775.00 | 1,741.59 | 522,800 |
| 2024-04-18 | 1,750.00 | 1,780.00 | 1,730.00 | 1,780.00 | 1,746.50 | 354,000 |
| 2024-04-17 | 1,730.00 | 1,775.00 | 1,730.00 | 1,755.00 | 1,721.97 | 212,800 |
| 2024-04-16 | 1,720.00 | 1,745.00 | 1,700.00 | 1,730.00 | 1,697.44 | 215,800 |
| 2024-04-05 | 1,690.00 | 1,725.00 | 1,675.00 | 1,720.00 | 1,687.63 | 128,900 |
| 2024-04-04 | 1,690.00 | 1,715.00 | 1,665.00 | 1,700.00 | 1,668.00 | 542,200 |
| 2024-04-03 | 1,680.00 | 1,690.00 | 1,665.00 | 1,690.00 | 1,658.19 | 394,000 |
| 2024-04-02 | 1,700.00 | 1,700.00 | 1,670.00 | 1,690.00 | 1,658.19 | 226,500 |
| 2024-04-01 | 1,665.00 | 1,705.00 | 1,655.00 | 1,695.00 | 1,663.10 | 759,800 |
| 2024-03-28 | 1,605.00 | 1,660.00 | 1,605.00 | 1,660.00 | 1,628.76 | 689,700 |
| 2024-03-27 | 1,590.00 | 1,610.00 | 1,575.00 | 1,605.00 | 1,574.79 | 1,435,100 |
| 2024-03-26 | 1,590.00 | 1,590.00 | 1,515.00 | 1,590.00 | 1,560.08 | 358,900 |
| 2024-03-25 | 1,520.00 | 1,520.00 | 1,515.00 | 1,515.00 | 1,486.49 | 37,400 |
| 2024-03-22 | 1,520.00 | 1,530.00 | 1,500.00 | 1,515.00 | 1,486.49 | 182,100 |
| 2024-03-21 | 1,520.00 | 1,540.00 | 1,515.00 | 1,520.00 | 1,491.39 | 189,200 |
| 2024-03-20 | 1,510.00 | 1,530.00 | 1,510.00 | 1,520.00 | 1,491.39 | 44,900 |
| 2024-03-19 | 1,490.00 | 1,530.00 | 1,490.00 | 1,520.00 | 1,491.39 | 103,000 |
| 2024-03-18 | 1,510.00 | 1,510.00 | 1,485.00 | 1,485.00 | 1,457.05 | 32,900 |
| 2024-03-15 | 1,495.00 | 1,500.00 | 1,485.00 | 1,490.00 | 1,461.96 | 36,800 |
| 2024-03-14 | 1,495.00 | 1,495.00 | 1,485.00 | 1,490.00 | 1,461.96 | 111,400 |
| 2024-03-13 | 1,510.00 | 1,510.00 | 1,485.00 | 1,495.00 | 1,466.86 | 45,000 |
| 2024-03-08 | 1,505.00 | 1,510.00 | 1,505.00 | 1,505.00 | 1,476.67 | 32,600 |
| 2024-03-07 | 1,495.00 | 1,505.00 | 1,490.00 | 1,505.00 | 1,476.67 | 96,600 |
| 2024-03-06 | 1,510.00 | 1,515.00 | 1,480.00 | 1,495.00 | 1,466.86 | 108,300 |
| 2024-03-05 | 1,520.00 | 1,545.00 | 1,505.00 | 1,510.00 | 1,481.58 | 83,700 |
| 2024-03-04 | 1,515.00 | 1,535.00 | 1,510.00 | 1,515.00 | 1,486.49 | 75,500 |
| 2024-03-01 | 1,515.00 | 1,530.00 | 1,505.00 | 1,515.00 | 1,486.49 | 177,200 |
| 2024-02-29 | 1,525.00 | 1,525.00 | 1,515.00 | 1,515.00 | 1,486.49 | 109,700 |
| 2024-02-28 | 1,495.00 | 1,515.00 | 1,485.00 | 1,515.00 | 1,486.49 | 64,300 |
| 2024-02-27 | 1,515.00 | 1,515.00 | 1,480.00 | 1,490.00 | 1,461.96 | 242,500 |
| 2024-02-26 | 1,535.00 | 1,535.00 | 1,505.00 | 1,515.00 | 1,486.49 | 32,500 |
| 2024-02-23 | 1,540.00 | 1,545.00 | 1,530.00 | 1,530.00 | 1,501.20 | 113,000 |
| 2024-02-22 | 1,555.00 | 1,555.00 | 1,535.00 | 1,535.00 | 1,506.11 | 171,600 |
| 2024-02-21 | 1,575.00 | 1,580.00 | 1,545.00 | 1,555.00 | 1,525.73 | 132,300 |
| 2024-02-20 | 1,540.00 | 1,600.00 | 1,535.00 | 1,575.00 | 1,545.36 | 24,000 |
| 2024-02-19 | 1,565.00 | 1,600.00 | 1,540.00 | 1,540.00 | 1,511.02 | 210,600 |
| 2024-02-16 | 1,560.00 | 1,595.00 | 1,525.00 | 1,565.00 | 1,535.55 | 618,800 |
| 2024-02-15 | 1,570.00 | 1,585.00 | 1,570.00 | 1,575.00 | 1,545.36 | 46,700 |
| 2024-02-13 | 1,585.00 | 1,595.00 | 1,565.00 | 1,570.00 | 1,540.45 | 229,900 |
| 2024-02-12 | 1,565.00 | 1,595.00 | 1,565.00 | 1,580.00 | 1,550.26 | 130,100 |
| 2024-02-07 | 1,540.00 | 1,575.00 | 1,535.00 | 1,565.00 | 1,535.55 | 228,500 |
| 2024-02-06 | 1,510.00 | 1,540.00 | 1,505.00 | 1,540.00 | 1,511.02 | 107,900 |
| 2024-02-05 | 1,535.00 | 1,535.00 | 1,495.00 | 1,510.00 | 1,481.58 | 100,500 |
| 2024-02-02 | 1,505.00 | 1,540.00 | 1,505.00 | 1,510.00 | 1,481.58 | 19,100 |
| 2024-02-01 | 1,530.00 | 1,530.00 | 1,500.00 | 1,505.00 | 1,476.67 | 165,600 |
| 2024-01-31 | 1,560.00 | 1,560.00 | 1,530.00 | 1,535.00 | 1,506.11 | 214,000 |
| 2024-01-30 | 1,570.00 | 1,570.00 | 1,555.00 | 1,560.00 | 1,530.64 | 50,000 |
| 2024-01-29 | 1,580.00 | 1,585.00 | 1,560.00 | 1,570.00 | 1,540.45 | 185,800 |
| 2024-01-26 | 1,575.00 | 1,605.00 | 1,550.00 | 1,580.00 | 1,550.26 | 397,500 |
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.