Aneka Gas Industri Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 1,635.00 | 1,635.00 | 1,605.00 | 1,610.00 | 1,579.70 | 81,100 |
| 2023-10-27 | 1,645.00 | 1,645.00 | 1,635.00 | 1,635.00 | 1,604.23 | 20,800 |
| 2023-10-26 | 1,665.00 | 1,665.00 | 1,635.00 | 1,645.00 | 1,614.04 | 53,500 |
| 2023-10-25 | 1,655.00 | 1,670.00 | 1,650.00 | 1,660.00 | 1,628.76 | 18,800 |
| 2023-10-24 | 1,680.00 | 1,680.00 | 1,650.00 | 1,655.00 | 1,623.85 | 113,500 |
| 2023-10-23 | 1,655.00 | 1,700.00 | 1,650.00 | 1,680.00 | 1,648.38 | 207,400 |
| 2023-10-20 | 1,640.00 | 1,655.00 | 1,640.00 | 1,655.00 | 1,623.85 | 648,100 |
| 2023-10-19 | 1,650.00 | 1,655.00 | 1,635.00 | 1,640.00 | 1,609.13 | 154,200 |
| 2023-10-18 | 1,640.00 | 1,655.00 | 1,635.00 | 1,650.00 | 1,618.95 | 136,600 |
| 2023-10-17 | 1,665.00 | 1,675.00 | 1,620.00 | 1,635.00 | 1,604.23 | 440,400 |
| 2023-10-16 | 1,705.00 | 1,705.00 | 1,660.00 | 1,665.00 | 1,633.66 | 144,300 |
| 2023-10-13 | 1,705.00 | 1,720.00 | 1,700.00 | 1,705.00 | 1,672.91 | 162,200 |
| 2023-10-12 | 1,710.00 | 1,730.00 | 1,705.00 | 1,705.00 | 1,672.91 | 102,000 |
| 2023-10-11 | 1,715.00 | 1,730.00 | 1,700.00 | 1,705.00 | 1,672.91 | 112,300 |
| 2023-10-10 | 1,700.00 | 1,735.00 | 1,695.00 | 1,700.00 | 1,668.00 | 152,800 |
| 2023-10-09 | 1,700.00 | 1,735.00 | 1,700.00 | 1,700.00 | 1,668.00 | 169,800 |
| 2023-10-06 | 1,750.00 | 1,750.00 | 1,700.00 | 1,705.00 | 1,672.91 | 311,200 |
| 2023-10-05 | 1,765.00 | 1,780.00 | 1,750.00 | 1,750.00 | 1,717.06 | 113,900 |
| 2023-10-04 | 1,800.00 | 1,800.00 | 1,760.00 | 1,765.00 | 1,731.78 | 220,100 |
| 2023-10-03 | 1,790.00 | 1,805.00 | 1,780.00 | 1,800.00 | 1,766.12 | 411,000 |
| 2023-10-02 | 1,780.00 | 1,795.00 | 1,770.00 | 1,785.00 | 1,751.41 | 801,200 |
| 2023-09-29 | 1,790.00 | 1,790.00 | 1,770.00 | 1,780.00 | 1,746.50 | 250,200 |
| 2023-09-27 | 1,775.00 | 1,815.00 | 1,775.00 | 1,790.00 | 1,756.31 | 1,001,200 |
| 2023-09-26 | 1,860.00 | 1,860.00 | 1,775.00 | 1,780.00 | 1,746.50 | 1,436,100 |
| 2023-09-25 | 1,865.00 | 1,870.00 | 1,855.00 | 1,860.00 | 1,824.99 | 44,200 |
| 2023-09-22 | 1,865.00 | 1,865.00 | 1,860.00 | 1,860.00 | 1,824.99 | 68,800 |
| 2023-09-21 | 1,870.00 | 1,870.00 | 1,860.00 | 1,865.00 | 1,829.90 | 103,600 |
| 2023-09-20 | 1,865.00 | 1,880.00 | 1,850.00 | 1,870.00 | 1,834.81 | 277,900 |
| 2023-09-19 | 1,875.00 | 1,880.00 | 1,865.00 | 1,865.00 | 1,829.90 | 141,500 |
| 2023-09-18 | 1,890.00 | 1,895.00 | 1,875.00 | 1,880.00 | 1,844.62 | 60,300 |
| 2023-09-15 | 1,910.00 | 1,910.00 | 1,890.00 | 1,890.00 | 1,854.43 | 189,400 |
| 2023-09-14 | 1,900.00 | 1,915.00 | 1,900.00 | 1,910.00 | 1,874.05 | 278,800 |
| 2023-09-13 | 1,875.00 | 1,900.00 | 1,860.00 | 1,900.00 | 1,864.24 | 157,500 |
| 2023-09-12 | 1,880.00 | 1,880.00 | 1,860.00 | 1,875.00 | 1,839.71 | 226,600 |
| 2023-09-11 | 1,860.00 | 1,885.00 | 1,860.00 | 1,880.00 | 1,844.62 | 110,600 |
| 2023-09-08 | 1,860.00 | 1,870.00 | 1,860.00 | 1,860.00 | 1,824.99 | 40,200 |
| 2023-09-07 | 1,875.00 | 1,875.00 | 1,860.00 | 1,860.00 | 1,824.99 | 147,900 |
| 2023-09-06 | 1,870.00 | 1,895.00 | 1,860.00 | 1,875.00 | 1,839.71 | 216,600 |
| 2023-09-05 | 1,870.00 | 1,875.00 | 1,865.00 | 1,870.00 | 1,834.81 | 121,400 |
| 2023-09-04 | 1,880.00 | 1,885.00 | 1,870.00 | 1,875.00 | 1,839.71 | 149,600 |
| 2023-09-01 | 1,870.00 | 1,900.00 | 1,870.00 | 1,880.00 | 1,844.62 | 232,100 |
| 2023-08-31 | 1,890.00 | 1,895.00 | 1,875.00 | 1,875.00 | 1,839.71 | 105,300 |
| 2023-08-30 | 1,880.00 | 1,890.00 | 1,875.00 | 1,880.00 | 1,844.62 | 63,000 |
| 2023-08-29 | 1,885.00 | 1,890.00 | 1,875.00 | 1,880.00 | 1,844.62 | 122,000 |
| 2023-08-28 | 1,890.00 | 1,890.00 | 1,875.00 | 1,885.00 | 1,849.52 | 166,400 |
| 2023-08-25 | 1,885.00 | 1,905.00 | 1,875.00 | 1,885.00 | 1,849.52 | 168,600 |
| 2023-08-24 | 1,910.00 | 1,915.00 | 1,880.00 | 1,885.00 | 1,849.52 | 180,600 |
| 2023-08-23 | 1,895.00 | 1,905.00 | 1,895.00 | 1,900.00 | 1,864.24 | 369,600 |
| 2023-08-22 | 1,875.00 | 1,900.00 | 1,860.00 | 1,895.00 | 1,859.33 | 495,200 |
| 2023-08-21 | 1,885.00 | 1,895.00 | 1,860.00 | 1,875.00 | 1,839.71 | 674,600 |
| 2023-08-18 | 1,885.00 | 1,895.00 | 1,880.00 | 1,885.00 | 1,849.52 | 102,600 |
| 2023-08-16 | 1,905.00 | 1,920.00 | 1,880.00 | 1,885.00 | 1,849.52 | 288,200 |
| 2023-08-15 | 1,925.00 | 1,930.00 | 1,900.00 | 1,900.00 | 1,864.24 | 517,700 |
| 2023-08-14 | 1,915.00 | 1,925.00 | 1,910.00 | 1,920.00 | 1,883.86 | 343,100 |
| 2023-08-11 | 1,905.00 | 1,920.00 | 1,900.00 | 1,915.00 | 1,878.96 | 253,900 |
| 2023-08-10 | 1,905.00 | 1,915.00 | 1,900.00 | 1,905.00 | 1,869.15 | 271,600 |
| 2023-08-09 | 1,905.00 | 1,905.00 | 1,885.00 | 1,895.00 | 1,859.33 | 234,400 |
| 2023-08-08 | 1,910.00 | 1,920.00 | 1,900.00 | 1,905.00 | 1,869.15 | 140,700 |
| 2023-08-07 | 1,920.00 | 1,925.00 | 1,900.00 | 1,905.00 | 1,869.15 | 249,600 |
| 2023-08-04 | 1,910.00 | 1,920.00 | 1,910.00 | 1,915.00 | 1,878.96 | 47,300 |
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.