Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← AGII.JK stock page

Aneka Gas Industri Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-021,910.001,955.001,905.001,920.001,879.03513,000
2023-04-281,910.001,920.001,905.001,910.001,869.25465,500
2023-04-271,920.001,940.001,905.001,910.001,869.25651,000
2023-04-261,945.001,955.001,915.001,920.001,879.03758,300
2023-04-181,985.001,990.001,945.001,945.001,903.50473,200
2023-04-171,990.001,995.001,960.001,975.001,932.861,089,700
2023-04-141,955.001,995.001,950.001,990.001,947.54387,900
2023-04-131,975.001,975.001,950.001,950.001,908.39376,400
2023-04-122,000.002,000.001,970.001,970.001,927.97412,100
2023-04-111,970.001,995.001,965.001,990.001,947.54338,700
2023-04-101,960.001,980.001,950.001,965.001,923.07433,300
2023-04-061,995.002,000.001,940.001,960.001,918.18833,600
2023-04-052,020.002,070.001,995.001,995.001,952.431,715,400
2023-04-042,070.002,080.002,030.002,030.001,986.691,509,800
2023-04-032,050.002,100.002,040.002,070.002,025.83648,300
2023-03-312,020.002,080.002,020.002,050.002,006.26743,400
2023-03-302,050.002,080.002,050.002,060.002,016.05739,300
2023-03-292,060.002,080.002,010.002,040.001,996.471,027,400
2023-03-282,050.002,070.002,040.002,060.002,016.051,147,800
2023-03-272,000.002,050.002,000.002,050.002,006.261,063,300
2023-03-241,950.002,040.001,940.002,000.001,957.331,797,500
2023-03-211,935.001,960.001,930.001,955.001,913.291,092,100
2023-03-201,960.001,975.001,920.001,925.001,883.931,067,700
2023-03-171,910.001,985.001,910.001,960.001,918.182,013,300
2023-03-161,900.001,965.001,850.001,900.001,859.463,126,900
2023-03-151,935.002,120.001,900.001,910.001,869.257,281,100
2023-03-142,030.002,030.001,915.001,935.001,893.712,264,600
2023-03-132,050.002,070.002,020.002,040.001,996.47608,500
2023-03-102,070.002,090.002,010.002,050.002,006.26799,800
2023-03-092,040.002,070.002,030.002,070.002,025.83550,900
2023-03-082,030.002,070.001,975.002,040.001,996.471,734,000
2023-03-072,140.002,160.002,020.002,020.001,976.902,622,100
2023-03-062,160.002,190.002,130.002,140.002,094.34423,500
2023-03-032,170.002,200.002,150.002,160.002,113.911,247,400
2023-03-022,240.002,250.002,150.002,170.002,123.705,765,500
2023-03-012,100.002,250.002,100.002,240.002,192.2110,490,500
2023-02-282,130.002,180.002,090.002,100.002,055.196,301,300
2023-02-272,200.002,270.002,080.002,130.002,084.5511,464,200
2023-02-242,270.002,290.002,200.002,200.002,153.0619,184,600
2023-02-232,120.002,280.002,100.002,270.002,221.5718,984,300
2023-02-222,100.002,140.002,070.002,100.002,055.195,347,200
2023-02-212,130.002,170.002,090.002,090.002,045.416,167,800
2023-02-202,160.002,170.002,080.002,130.002,084.556,650,000
2023-02-172,070.002,150.002,040.002,150.002,104.137,848,700
2023-02-162,110.002,130.002,000.002,040.001,996.476,792,900
2023-02-152,080.002,140.002,080.002,100.002,055.196,631,100
2023-02-142,110.002,150.002,060.002,070.002,025.836,241,200
2023-02-132,180.002,210.002,090.002,090.002,045.417,122,900
2023-02-102,040.002,180.001,970.002,160.002,113.9110,553,200
2023-02-091,970.002,040.001,955.002,040.001,996.475,575,700
2023-02-081,905.001,980.001,900.001,970.001,927.974,570,100
2023-02-071,855.001,920.001,815.001,905.001,864.357,966,500
2023-02-061,950.001,960.001,850.001,855.001,815.427,456,200
2023-02-031,995.002,050.001,950.001,950.001,908.395,839,800
2023-02-022,040.002,060.001,990.001,990.001,947.547,762,400
2023-02-011,990.002,070.001,985.002,040.001,996.475,574,000
2023-01-311,950.002,020.001,950.001,990.001,947.545,101,100
2023-01-301,975.001,990.001,945.001,950.001,908.396,519,800
2023-01-272,000.002,050.001,975.001,980.001,937.755,664,300
2023-01-261,970.002,020.001,955.002,010.001,967.117,061,400
← NewerPage 15 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-2311.4200 IDR
2025-06-248.5600 IDR
2024-07-0310.8000 IDR
2023-06-134.8600 IDR
2022-08-0510.0630 IDR
2021-08-103.1500 IDR
2019-06-213.2500 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.