Aneka Gas Industri Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 1,905.00 | 1,935.00 | 1,900.00 | 1,910.00 | 1,874.05 | 109,200 |
| 2023-08-02 | 1,935.00 | 1,940.00 | 1,905.00 | 1,910.00 | 1,874.05 | 205,500 |
| 2023-08-01 | 1,975.00 | 1,985.00 | 1,925.00 | 1,935.00 | 1,898.58 | 411,100 |
| 2023-07-31 | 1,900.00 | 1,975.00 | 1,900.00 | 1,975.00 | 1,937.83 | 534,200 |
| 2023-07-28 | 1,925.00 | 1,930.00 | 1,900.00 | 1,900.00 | 1,864.24 | 367,800 |
| 2023-07-27 | 1,950.00 | 1,950.00 | 1,920.00 | 1,925.00 | 1,888.77 | 168,900 |
| 2023-07-26 | 1,940.00 | 1,945.00 | 1,930.00 | 1,945.00 | 1,908.39 | 295,200 |
| 2023-07-25 | 1,945.00 | 1,960.00 | 1,940.00 | 1,940.00 | 1,903.49 | 269,400 |
| 2023-07-24 | 1,940.00 | 1,950.00 | 1,940.00 | 1,940.00 | 1,903.49 | 276,900 |
| 2023-07-21 | 1,950.00 | 1,950.00 | 1,930.00 | 1,940.00 | 1,903.49 | 415,400 |
| 2023-07-20 | 1,925.00 | 1,945.00 | 1,925.00 | 1,930.00 | 1,893.68 | 263,500 |
| 2023-07-18 | 1,945.00 | 1,960.00 | 1,920.00 | 1,920.00 | 1,883.86 | 1,232,400 |
| 2023-07-17 | 1,940.00 | 1,970.00 | 1,940.00 | 1,940.00 | 1,903.49 | 477,400 |
| 2023-07-14 | 1,925.00 | 1,945.00 | 1,925.00 | 1,940.00 | 1,903.49 | 609,500 |
| 2023-07-13 | 1,930.00 | 1,930.00 | 1,915.00 | 1,920.00 | 1,883.86 | 605,800 |
| 2023-07-12 | 1,925.00 | 1,935.00 | 1,920.00 | 1,925.00 | 1,888.77 | 163,300 |
| 2023-07-11 | 1,925.00 | 1,930.00 | 1,920.00 | 1,925.00 | 1,888.77 | 153,800 |
| 2023-07-10 | 1,935.00 | 1,945.00 | 1,920.00 | 1,920.00 | 1,883.86 | 169,300 |
| 2023-07-07 | 1,965.00 | 1,970.00 | 1,930.00 | 1,930.00 | 1,893.68 | 695,600 |
| 2023-07-06 | 1,890.00 | 1,970.00 | 1,885.00 | 1,965.00 | 1,928.02 | 1,153,900 |
| 2023-07-05 | 1,870.00 | 1,895.00 | 1,870.00 | 1,885.00 | 1,849.52 | 218,000 |
| 2023-07-04 | 1,880.00 | 1,880.00 | 1,850.00 | 1,870.00 | 1,834.81 | 516,900 |
| 2023-07-03 | 1,875.00 | 1,890.00 | 1,870.00 | 1,875.00 | 1,839.71 | 410,300 |
| 2023-06-27 | 1,890.00 | 1,920.00 | 1,870.00 | 1,880.00 | 1,844.62 | 755,700 |
| 2023-06-26 | 1,895.00 | 1,900.00 | 1,880.00 | 1,890.00 | 1,854.43 | 175,700 |
| 2023-06-23 | 1,895.00 | 1,900.00 | 1,880.00 | 1,895.00 | 1,859.33 | 153,200 |
| 2023-06-22 | 1,890.00 | 1,900.00 | 1,885.00 | 1,895.00 | 1,859.33 | 121,100 |
| 2023-06-21 | 1,900.00 | 1,900.00 | 1,875.00 | 1,890.00 | 1,854.43 | 228,700 |
| 2023-06-20 | 1,910.00 | 1,915.00 | 1,890.00 | 1,900.00 | 1,864.24 | 196,600 |
| 2023-06-19 | 1,895.00 | 1,910.00 | 1,895.00 | 1,910.00 | 1,874.05 | 203,500 |
| 2023-06-16 | 1,900.00 | 1,920.00 | 1,890.00 | 1,895.00 | 1,859.33 | 332,800 |
| 2023-06-15 | 1,885.00 | 1,925.00 | 1,880.00 | 1,900.00 | 1,864.24 | 443,500 |
| 2023-06-14 | 1,885.00 | 1,900.00 | 1,880.00 | 1,885.00 | 1,849.52 | 219,500 |
| 2023-06-13 | 1,895.00 | 1,900.00 | 1,880.00 | 1,885.00 | 1,849.52 | 241,700 |
| 2023-06-12 | 1,905.00 | 1,915.00 | 1,885.00 | 1,895.00 | 1,854.57 | 437,400 |
| 2023-06-09 | 1,905.00 | 1,920.00 | 1,905.00 | 1,910.00 | 1,869.25 | 412,700 |
| 2023-06-08 | 1,910.00 | 1,915.00 | 1,900.00 | 1,910.00 | 1,869.25 | 215,800 |
| 2023-06-07 | 1,895.00 | 1,920.00 | 1,890.00 | 1,910.00 | 1,869.25 | 891,900 |
| 2023-06-06 | 1,905.00 | 1,905.00 | 1,880.00 | 1,895.00 | 1,854.57 | 319,500 |
| 2023-06-05 | 1,920.00 | 1,925.00 | 1,900.00 | 1,905.00 | 1,864.35 | 275,100 |
| 2023-05-31 | 1,980.00 | 1,990.00 | 1,920.00 | 1,920.00 | 1,879.03 | 488,700 |
| 2023-05-30 | 1,975.00 | 2,000.00 | 1,970.00 | 1,990.00 | 1,947.54 | 191,800 |
| 2023-05-29 | 2,010.00 | 2,010.00 | 1,955.00 | 1,975.00 | 1,932.86 | 661,800 |
| 2023-05-26 | 1,975.00 | 2,030.00 | 1,960.00 | 2,010.00 | 1,967.11 | 889,000 |
| 2023-05-25 | 1,950.00 | 2,010.00 | 1,930.00 | 1,975.00 | 1,932.86 | 1,422,500 |
| 2023-05-24 | 1,905.00 | 1,930.00 | 1,905.00 | 1,920.00 | 1,879.03 | 332,600 |
| 2023-05-23 | 1,900.00 | 1,915.00 | 1,895.00 | 1,910.00 | 1,869.25 | 329,800 |
| 2023-05-22 | 1,880.00 | 1,905.00 | 1,880.00 | 1,905.00 | 1,864.35 | 249,700 |
| 2023-05-19 | 1,880.00 | 1,890.00 | 1,875.00 | 1,880.00 | 1,839.89 | 415,100 |
| 2023-05-17 | 1,910.00 | 1,910.00 | 1,870.00 | 1,870.00 | 1,830.10 | 512,300 |
| 2023-05-16 | 1,920.00 | 1,950.00 | 1,905.00 | 1,905.00 | 1,864.35 | 548,700 |
| 2023-05-15 | 1,880.00 | 1,920.00 | 1,880.00 | 1,920.00 | 1,879.03 | 682,000 |
| 2023-05-12 | 1,860.00 | 1,885.00 | 1,860.00 | 1,880.00 | 1,839.89 | 277,400 |
| 2023-05-11 | 1,910.00 | 1,915.00 | 1,870.00 | 1,870.00 | 1,830.10 | 600,600 |
| 2023-05-10 | 1,910.00 | 1,920.00 | 1,905.00 | 1,910.00 | 1,869.25 | 166,400 |
| 2023-05-09 | 1,900.00 | 1,915.00 | 1,900.00 | 1,910.00 | 1,869.25 | 163,000 |
| 2023-05-08 | 1,895.00 | 1,920.00 | 1,890.00 | 1,900.00 | 1,859.46 | 309,200 |
| 2023-05-05 | 1,920.00 | 1,920.00 | 1,885.00 | 1,895.00 | 1,854.57 | 237,200 |
| 2023-05-04 | 1,920.00 | 1,925.00 | 1,910.00 | 1,920.00 | 1,879.03 | 169,600 |
| 2023-05-03 | 1,915.00 | 1,920.00 | 1,880.00 | 1,920.00 | 1,879.03 | 898,500 |
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.