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
2022-11-012,050.002,060.001,985.001,985.001,942.656,175,500
2022-10-311,975.002,050.001,965.002,050.002,006.264,384,300
2022-10-282,080.002,080.001,955.001,975.001,932.863,541,100
2022-10-271,985.002,060.001,985.002,060.002,016.054,546,300
2022-10-262,010.002,030.001,960.001,985.001,942.654,036,700
2022-10-251,990.002,080.001,990.002,010.001,967.115,201,000
2022-10-241,915.001,985.001,915.001,985.001,942.655,648,300
2022-10-211,910.001,950.001,895.001,915.001,874.144,697,800
2022-10-201,930.001,945.001,850.001,910.001,869.255,257,400
2022-10-191,985.002,020.001,920.001,930.001,888.826,451,900
2022-10-181,980.002,030.001,960.001,985.001,942.657,009,000
2022-10-172,120.002,120.001,980.001,980.001,937.756,219,400
2022-10-142,260.002,270.002,110.002,120.002,074.777,850,500
2022-10-132,260.002,290.002,190.002,250.002,201.996,092,500
2022-10-122,200.002,270.002,200.002,240.002,192.215,250,300
2022-10-112,180.002,240.002,180.002,180.002,133.495,109,100
2022-10-102,200.002,210.002,150.002,180.002,133.494,808,900
2022-10-072,220.002,240.002,190.002,200.002,153.065,130,400
2022-10-062,280.002,280.002,180.002,220.002,172.635,325,400
2022-10-052,340.002,390.002,250.002,250.002,201.996,344,200
2022-10-042,310.002,350.002,290.002,340.002,290.075,165,900
2022-10-032,350.002,370.002,280.002,310.002,260.714,019,900
2022-09-302,500.002,500.002,300.002,350.002,299.865,944,700
2022-09-292,490.002,500.002,430.002,470.002,417.304,889,400
2022-09-282,400.002,500.002,360.002,450.002,397.724,697,300
2022-09-272,500.002,520.002,350.002,400.002,348.794,207,400
2022-09-262,530.002,550.002,350.002,500.002,446.669,485,800
2022-09-232,480.002,590.002,470.002,520.002,466.235,830,000
2022-09-222,430.002,520.002,430.002,470.002,417.309,092,900
2022-09-212,300.002,440.002,300.002,420.002,368.366,393,900
2022-09-202,390.002,440.002,300.002,300.002,250.925,587,400
2022-09-192,160.002,450.002,140.002,390.002,339.0020,295,900
2022-09-162,170.002,180.002,140.002,160.002,113.917,373,600
2022-09-152,180.002,220.002,170.002,170.002,123.704,631,100
2022-09-142,160.002,190.002,130.002,170.002,123.703,705,400
2022-09-132,190.002,250.002,150.002,170.002,123.707,256,000
2022-09-122,180.002,240.002,150.002,160.002,113.915,839,600
2022-09-092,220.002,250.002,150.002,170.002,123.705,523,300
2022-09-082,160.002,230.002,140.002,220.002,172.633,308,900
2022-09-072,240.002,250.002,120.002,150.002,104.137,756,800
2022-09-062,160.002,230.002,140.002,230.002,182.424,938,200
2022-09-052,130.002,180.002,090.002,150.002,104.135,327,900
2022-09-022,190.002,220.002,050.002,130.002,084.5513,428,600
2022-09-012,070.002,210.002,060.002,190.002,143.277,047,800
2022-08-312,130.002,180.002,090.002,090.002,045.412,640,800
2022-08-302,150.002,180.002,100.002,130.002,084.552,643,100
2022-08-292,160.002,160.002,060.002,120.002,074.775,717,000
2022-08-262,210.002,220.002,140.002,160.002,113.913,209,400
2022-08-252,210.002,240.002,180.002,210.002,162.853,207,300
2022-08-242,240.002,250.002,200.002,210.002,162.852,772,900
2022-08-232,180.002,280.002,180.002,240.002,192.213,167,900
2022-08-222,250.002,250.002,180.002,220.002,172.632,336,500
2022-08-192,260.002,290.002,220.002,250.002,201.994,270,200
2022-08-182,260.002,300.002,220.002,220.002,172.633,425,600
2022-08-162,200.002,280.002,170.002,250.002,201.995,297,600
2022-08-152,300.002,320.002,140.002,200.002,153.0611,905,400
2022-08-122,340.002,380.002,300.002,300.002,250.924,046,500
2022-08-112,350.002,380.002,300.002,340.002,290.074,648,400
2022-08-102,360.002,400.002,330.002,340.002,290.073,230,400
2022-08-092,310.002,370.002,310.002,350.002,299.862,500,200
← NewerPage 17 of 21 · 1,215 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.