Aneka Gas Industri Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 1,520.00 | 1,585.00 | 1,520.00 | 1,570.00 | 1,540.45 | 439,700 |
| 2024-01-24 | 1,525.00 | 1,535.00 | 1,515.00 | 1,515.00 | 1,486.49 | 111,300 |
| 2024-01-23 | 1,510.00 | 1,525.00 | 1,505.00 | 1,525.00 | 1,496.30 | 141,100 |
| 2024-01-22 | 1,500.00 | 1,505.00 | 1,495.00 | 1,500.00 | 1,471.77 | 114,700 |
| 2024-01-19 | 1,505.00 | 1,505.00 | 1,495.00 | 1,505.00 | 1,476.67 | 63,500 |
| 2024-01-18 | 1,495.00 | 1,510.00 | 1,490.00 | 1,505.00 | 1,476.67 | 16,500 |
| 2024-01-17 | 1,510.00 | 1,510.00 | 1,490.00 | 1,495.00 | 1,466.86 | 100,700 |
| 2024-01-16 | 1,500.00 | 1,515.00 | 1,500.00 | 1,510.00 | 1,481.58 | 77,500 |
| 2024-01-15 | 1,500.00 | 1,505.00 | 1,490.00 | 1,500.00 | 1,471.77 | 79,100 |
| 2024-01-12 | 1,500.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,471.77 | 162,300 |
| 2024-01-11 | 1,515.00 | 1,515.00 | 1,490.00 | 1,505.00 | 1,476.67 | 66,000 |
| 2024-01-10 | 1,500.00 | 1,515.00 | 1,490.00 | 1,505.00 | 1,476.67 | 202,100 |
| 2024-01-09 | 1,500.00 | 1,510.00 | 1,495.00 | 1,500.00 | 1,471.77 | 66,300 |
| 2024-01-08 | 1,510.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,471.77 | 192,100 |
| 2024-01-05 | 1,510.00 | 1,515.00 | 1,505.00 | 1,515.00 | 1,486.49 | 56,700 |
| 2024-01-04 | 1,505.00 | 1,515.00 | 1,490.00 | 1,510.00 | 1,481.58 | 85,700 |
| 2024-01-03 | 1,500.00 | 1,520.00 | 1,500.00 | 1,505.00 | 1,476.67 | 47,300 |
| 2024-01-02 | 1,520.00 | 1,535.00 | 1,485.00 | 1,500.00 | 1,471.77 | 207,700 |
| 2023-12-29 | 1,520.00 | 1,520.00 | 1,485.00 | 1,520.00 | 1,491.39 | 696,200 |
| 2023-12-28 | 1,580.00 | 1,580.00 | 1,515.00 | 1,520.00 | 1,491.39 | 142,800 |
| 2023-12-27 | 1,575.00 | 1,585.00 | 1,555.00 | 1,560.00 | 1,530.64 | 64,700 |
| 2023-12-22 | 1,590.00 | 1,590.00 | 1,570.00 | 1,575.00 | 1,545.36 | 54,800 |
| 2023-12-21 | 1,610.00 | 1,620.00 | 1,555.00 | 1,590.00 | 1,560.08 | 156,500 |
| 2023-12-20 | 1,580.00 | 1,650.00 | 1,580.00 | 1,600.00 | 1,569.89 | 485,400 |
| 2023-12-19 | 1,580.00 | 1,610.00 | 1,560.00 | 1,570.00 | 1,540.45 | 310,000 |
| 2023-12-18 | 1,510.00 | 1,585.00 | 1,510.00 | 1,580.00 | 1,550.26 | 291,800 |
| 2023-12-15 | 1,530.00 | 1,535.00 | 1,505.00 | 1,505.00 | 1,476.67 | 67,400 |
| 2023-12-14 | 1,520.00 | 1,520.00 | 1,505.00 | 1,520.00 | 1,491.39 | 64,300 |
| 2023-12-13 | 1,480.00 | 1,545.00 | 1,480.00 | 1,500.00 | 1,471.77 | 145,100 |
| 2023-12-12 | 1,485.00 | 1,500.00 | 1,475.00 | 1,485.00 | 1,457.05 | 36,700 |
| 2023-12-11 | 1,545.00 | 1,570.00 | 1,480.00 | 1,485.00 | 1,457.05 | 162,100 |
| 2023-12-08 | 1,560.00 | 1,580.00 | 1,550.00 | 1,560.00 | 1,530.64 | 179,100 |
| 2023-12-07 | 1,625.00 | 1,625.00 | 1,560.00 | 1,560.00 | 1,530.64 | 106,200 |
| 2023-12-06 | 1,660.00 | 1,705.00 | 1,560.00 | 1,625.00 | 1,594.42 | 737,300 |
| 2023-12-05 | 1,505.00 | 1,710.00 | 1,500.00 | 1,660.00 | 1,628.76 | 1,370,800 |
| 2023-12-04 | 1,490.00 | 1,535.00 | 1,480.00 | 1,500.00 | 1,471.77 | 101,000 |
| 2023-12-01 | 1,490.00 | 1,500.00 | 1,455.00 | 1,490.00 | 1,461.96 | 56,500 |
| 2023-11-30 | 1,520.00 | 1,520.00 | 1,480.00 | 1,480.00 | 1,452.15 | 119,800 |
| 2023-11-29 | 1,535.00 | 1,585.00 | 1,515.00 | 1,520.00 | 1,491.39 | 187,600 |
| 2023-11-28 | 1,520.00 | 1,560.00 | 1,490.00 | 1,535.00 | 1,506.11 | 629,900 |
| 2023-11-27 | 1,470.00 | 1,530.00 | 1,455.00 | 1,520.00 | 1,491.39 | 232,300 |
| 2023-11-24 | 1,465.00 | 1,490.00 | 1,455.00 | 1,470.00 | 1,442.33 | 69,200 |
| 2023-11-23 | 1,470.00 | 1,470.00 | 1,450.00 | 1,470.00 | 1,442.33 | 645,900 |
| 2023-11-22 | 1,480.00 | 1,480.00 | 1,455.00 | 1,470.00 | 1,442.33 | 2,054,300 |
| 2023-11-21 | 1,485.00 | 1,490.00 | 1,470.00 | 1,485.00 | 1,457.05 | 68,000 |
| 2023-11-20 | 1,480.00 | 1,485.00 | 1,470.00 | 1,485.00 | 1,457.05 | 44,300 |
| 2023-11-17 | 1,475.00 | 1,490.00 | 1,470.00 | 1,490.00 | 1,461.96 | 18,400 |
| 2023-11-16 | 1,490.00 | 1,510.00 | 1,480.00 | 1,490.00 | 1,461.96 | 92,000 |
| 2023-11-15 | 1,485.00 | 1,550.00 | 1,475.00 | 1,490.00 | 1,461.96 | 49,700 |
| 2023-11-14 | 1,460.00 | 1,490.00 | 1,440.00 | 1,485.00 | 1,457.05 | 371,900 |
| 2023-11-13 | 1,470.00 | 1,485.00 | 1,460.00 | 1,460.00 | 1,432.52 | 139,800 |
| 2023-11-10 | 1,455.00 | 1,480.00 | 1,450.00 | 1,470.00 | 1,442.33 | 49,700 |
| 2023-11-09 | 1,460.00 | 1,460.00 | 1,435.00 | 1,455.00 | 1,427.62 | 1,105,000 |
| 2023-11-08 | 1,595.00 | 1,595.00 | 1,450.00 | 1,460.00 | 1,432.52 | 1,532,900 |
| 2023-11-07 | 1,585.00 | 1,595.00 | 1,570.00 | 1,570.00 | 1,540.45 | 39,500 |
| 2023-11-06 | 1,590.00 | 1,600.00 | 1,585.00 | 1,585.00 | 1,555.17 | 52,000 |
| 2023-11-03 | 1,555.00 | 1,595.00 | 1,550.00 | 1,590.00 | 1,560.08 | 17,600 |
| 2023-11-02 | 1,555.00 | 1,595.00 | 1,550.00 | 1,555.00 | 1,525.73 | 63,800 |
| 2023-11-01 | 1,575.00 | 1,600.00 | 1,545.00 | 1,555.00 | 1,525.73 | 158,000 |
| 2023-10-31 | 1,605.00 | 1,610.00 | 1,560.00 | 1,575.00 | 1,545.36 | 77,600 |
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.