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
2023-01-251,980.001,990.001,920.001,970.001,927.976,349,000
2023-01-241,890.002,030.001,890.001,980.001,937.756,440,400
2023-01-201,925.001,930.001,890.001,890.001,849.676,587,300
2023-01-191,940.001,960.001,915.001,925.001,883.935,440,700
2023-01-181,930.001,960.001,925.001,940.001,898.615,995,300
2023-01-171,915.001,960.001,895.001,925.001,883.937,590,900
2023-01-161,945.001,980.001,915.001,915.001,874.146,617,900
2023-01-131,890.001,950.001,885.001,940.001,898.618,238,500
2023-01-121,870.001,915.001,865.001,890.001,849.677,194,600
2023-01-111,870.001,885.001,835.001,865.001,825.217,356,800
2023-01-101,915.001,915.001,790.001,870.001,830.106,127,600
2023-01-091,935.001,945.001,915.001,915.001,874.147,872,200
2023-01-061,960.001,960.001,920.001,935.001,893.716,952,900
2023-01-051,955.002,010.001,910.001,960.001,918.185,930,800
2023-01-041,960.001,975.001,950.001,950.001,908.396,042,300
2023-01-031,935.001,990.001,935.001,950.001,908.396,294,100
2023-01-021,940.001,940.001,910.001,935.001,893.715,352,100
2022-12-302,000.002,000.001,935.001,940.001,898.612,772,100
2022-12-291,995.002,020.001,960.002,000.001,957.335,905,600
2022-12-281,995.002,100.001,980.001,995.001,952.438,833,500
2022-12-272,080.002,100.001,995.001,995.001,952.438,088,900
2022-12-262,130.002,170.002,070.002,070.002,025.836,775,800
2022-12-232,220.002,250.002,150.002,160.002,113.916,619,200
2022-12-222,270.002,290.002,210.002,220.002,172.635,842,800
2022-12-212,200.002,310.002,190.002,270.002,221.576,248,100
2022-12-202,180.002,210.002,100.002,200.002,153.067,487,600
2022-12-192,250.002,260.002,190.002,190.002,143.275,584,900
2022-12-162,200.002,270.002,200.002,250.002,201.996,055,800
2022-12-152,240.002,280.002,210.002,210.002,162.854,377,800
2022-12-142,330.002,350.002,240.002,240.002,192.215,375,100
2022-12-132,280.002,330.002,200.002,330.002,280.285,830,600
2022-12-122,350.002,380.002,190.002,290.002,241.144,968,300
2022-12-092,310.002,420.002,300.002,350.002,299.866,955,100
2022-12-082,350.002,350.002,280.002,310.002,260.716,879,700
2022-12-072,320.002,340.002,270.002,330.002,280.285,472,200
2022-12-062,320.002,340.002,270.002,320.002,270.506,533,400
2022-12-052,300.002,330.002,260.002,300.002,250.927,104,100
2022-12-022,250.002,330.002,250.002,270.002,221.577,116,500
2022-12-012,280.002,300.002,240.002,250.002,201.997,051,900
2022-11-302,160.002,300.002,160.002,270.002,221.5710,898,600
2022-11-292,140.002,180.002,100.002,160.002,113.916,961,200
2022-11-282,120.002,130.002,020.002,130.002,084.557,976,600
2022-11-252,160.002,180.002,080.002,130.002,084.556,529,500
2022-11-242,140.002,190.002,120.002,180.002,133.492,312,200
2022-11-232,120.002,160.002,120.002,140.002,094.344,442,800
2022-11-222,130.002,170.002,110.002,110.002,064.985,415,600
2022-11-212,070.002,190.002,060.002,100.002,055.198,892,200
2022-11-182,030.002,080.002,030.002,070.002,025.837,183,000
2022-11-172,130.002,130.002,020.002,030.001,986.697,833,600
2022-11-162,190.002,220.002,050.002,130.002,084.557,600,500
2022-11-152,120.002,200.002,100.002,190.002,143.276,974,700
2022-11-142,040.002,130.002,030.002,120.002,074.777,166,500
2022-11-112,070.002,120.001,990.002,050.002,006.266,774,100
2022-11-102,100.002,160.002,000.002,070.002,025.839,364,900
2022-11-092,060.002,150.002,060.002,100.002,055.196,709,900
2022-11-082,000.002,070.001,985.002,050.002,006.264,706,300
2022-11-071,970.002,020.001,945.001,995.001,952.437,558,700
2022-11-042,010.002,040.001,940.001,970.001,927.978,425,400
2022-11-032,000.002,040.001,995.002,000.001,957.338,317,100
2022-11-021,985.002,020.001,985.001,995.001,952.437,593,800
← NewerPage 16 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.