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
2022-08-082,280.002,420.002,260.002,310.002,260.717,134,600
2022-08-052,310.002,390.002,280.002,310.002,260.714,751,400
2022-08-042,400.002,420.002,350.002,360.002,299.803,442,900
2022-08-032,360.002,400.002,360.002,380.002,319.292,230,000
2022-08-022,380.002,410.002,310.002,360.002,299.803,605,100
2022-08-012,390.002,550.002,350.002,350.002,290.0510,392,400
2022-07-292,370.002,420.002,260.002,380.002,319.298,225,200
2022-07-282,370.002,440.002,360.002,370.002,309.546,481,100
2022-07-272,410.002,680.002,350.002,360.002,299.8034,417,500
2022-07-262,180.002,550.002,180.002,410.002,348.5217,434,600
2022-07-252,220.002,240.002,160.002,180.002,124.392,193,100
2022-07-222,250.002,300.002,220.002,220.002,163.372,174,600
2022-07-212,240.002,300.002,180.002,250.002,192.609,137,600
2022-07-202,190.002,230.002,180.002,210.002,153.623,770,600
2022-07-192,150.002,190.002,140.002,180.002,124.391,870,000
2022-07-182,070.002,160.001,955.002,130.002,075.664,937,700
2022-07-152,210.002,230.002,100.002,100.002,046.434,932,900
2022-07-142,190.002,260.002,160.002,210.002,153.624,329,300
2022-07-132,200.002,220.002,120.002,190.002,134.133,053,300
2022-07-122,280.002,300.002,170.002,180.002,124.396,008,100
2022-07-112,120.002,330.002,110.002,250.002,192.6011,563,800
2022-07-082,060.002,120.002,060.002,110.002,056.174,052,500
2022-07-072,100.002,130.002,040.002,050.001,997.704,177,200
2022-07-062,000.002,080.001,980.002,080.002,026.942,913,600
2022-07-052,000.002,040.001,965.001,995.001,944.113,472,700
2022-07-041,995.002,050.001,925.001,995.001,944.112,792,600
2022-07-012,150.002,180.002,000.002,000.001,948.987,103,700
2022-06-302,090.002,190.002,070.002,150.002,095.158,322,000
2022-06-292,090.002,100.002,050.002,080.002,026.942,779,200
2022-06-282,100.002,130.002,000.002,090.002,036.687,735,600
2022-06-271,950.002,130.001,950.002,100.002,046.439,379,100
2022-06-241,950.001,960.001,935.001,950.001,900.261,710,200
2022-06-231,960.001,965.001,905.001,950.001,900.264,464,100
2022-06-221,980.002,000.001,955.001,960.001,910.003,445,900
2022-06-211,925.002,000.001,910.001,975.001,924.624,128,800
2022-06-201,935.001,950.001,900.001,915.001,866.154,754,600
2022-06-171,965.001,990.001,895.001,935.001,885.643,554,000
2022-06-161,950.002,060.001,930.001,965.001,914.877,659,900
2022-06-152,030.002,050.001,920.001,950.001,900.265,387,100
2022-06-142,000.002,050.001,950.002,030.001,978.213,992,600
2022-06-132,170.002,170.002,050.002,050.001,997.7011,808,700
2022-06-102,210.002,320.002,170.002,200.002,143.884,943,400
2022-06-092,350.002,350.002,170.002,210.002,153.626,399,900
2022-06-082,290.002,360.002,270.002,330.002,270.564,581,000
2022-06-072,280.002,360.002,250.002,280.002,221.845,175,100
2022-06-062,280.002,320.002,230.002,280.002,221.845,098,900
2022-06-032,180.002,330.002,180.002,290.002,231.588,437,400
2022-06-022,200.002,220.002,150.002,180.002,124.396,878,600
2022-05-312,060.002,190.002,060.002,190.002,134.136,024,900
2022-05-302,060.002,170.002,040.002,050.001,997.706,458,700
2022-05-271,975.002,100.001,970.002,050.001,997.706,181,400
2022-05-252,000.002,010.001,930.001,970.001,919.753,317,000
2022-05-242,010.002,080.002,000.002,000.001,948.983,783,500
2022-05-231,975.002,030.001,960.002,010.001,958.724,485,500
2022-05-201,945.001,985.001,915.001,975.001,924.625,455,500
2022-05-191,900.001,955.001,795.001,935.001,885.648,352,400
2022-05-181,895.001,955.001,880.001,925.001,875.8911,293,600
2022-05-171,815.001,900.001,765.001,895.001,846.669,989,000
2022-05-131,725.001,820.001,670.001,810.001,763.8310,122,800
2022-05-121,820.001,885.001,715.001,730.001,685.8712,032,500
← NewerPage 18 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.