Aneka Gas Industri Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 1,970.00 | 1,970.00 | 1,840.00 | 1,840.00 | 1,793.06 | 13,050,600 |
| 2022-05-10 | 2,100.00 | 2,100.00 | 1,975.00 | 1,975.00 | 1,924.62 | 1,978,500 |
| 2022-05-09 | 2,270.00 | 2,270.00 | 2,120.00 | 2,120.00 | 2,065.92 | 4,567,100 |
| 2022-04-28 | 2,340.00 | 2,380.00 | 2,270.00 | 2,270.00 | 2,212.09 | 5,457,400 |
| 2022-04-27 | 2,290.00 | 2,440.00 | 2,290.00 | 2,320.00 | 2,260.82 | 13,176,300 |
| 2022-04-26 | 2,240.00 | 2,370.00 | 2,210.00 | 2,300.00 | 2,241.33 | 12,825,700 |
| 2022-04-25 | 2,280.00 | 2,280.00 | 2,110.00 | 2,240.00 | 2,182.86 | 12,115,300 |
| 2022-04-22 | 2,280.00 | 2,310.00 | 2,190.00 | 2,260.00 | 2,202.35 | 9,017,700 |
| 2022-04-21 | 2,290.00 | 2,390.00 | 2,250.00 | 2,280.00 | 2,221.84 | 10,989,500 |
| 2022-04-20 | 2,310.00 | 2,320.00 | 2,190.00 | 2,270.00 | 2,212.09 | 11,880,500 |
| 2022-04-19 | 2,280.00 | 2,370.00 | 2,220.00 | 2,290.00 | 2,231.58 | 15,920,700 |
| 2022-04-18 | 2,460.00 | 2,480.00 | 2,280.00 | 2,290.00 | 2,231.58 | 28,861,800 |
| 2022-04-14 | 2,180.00 | 2,450.00 | 2,180.00 | 2,450.00 | 2,387.50 | 34,047,900 |
| 2022-04-13 | 1,985.00 | 2,160.00 | 1,965.00 | 2,160.00 | 2,104.90 | 17,749,300 |
| 2022-04-12 | 1,970.00 | 2,070.00 | 1,965.00 | 1,965.00 | 1,914.87 | 13,404,300 |
| 2022-04-11 | 1,890.00 | 2,140.00 | 1,880.00 | 1,970.00 | 1,919.75 | 37,494,700 |
| 2022-04-08 | 1,745.00 | 1,930.00 | 1,745.00 | 1,890.00 | 1,841.79 | 25,258,800 |
| 2022-04-07 | 1,725.00 | 1,745.00 | 1,660.00 | 1,745.00 | 1,700.49 | 3,685,000 |
| 2022-04-06 | 1,745.00 | 1,745.00 | 1,705.00 | 1,725.00 | 1,681.00 | 6,917,900 |
| 2022-04-05 | 1,750.00 | 1,775.00 | 1,720.00 | 1,750.00 | 1,705.36 | 5,419,600 |
| 2022-04-04 | 1,650.00 | 1,740.00 | 1,650.00 | 1,740.00 | 1,695.61 | 14,850,200 |
| 2022-04-01 | 1,605.00 | 1,655.00 | 1,605.00 | 1,645.00 | 1,603.04 | 7,689,800 |
| 2022-03-31 | 1,640.00 | 1,680.00 | 1,605.00 | 1,605.00 | 1,564.06 | 8,636,600 |
| 2022-03-30 | 1,595.00 | 1,690.00 | 1,595.00 | 1,635.00 | 1,593.29 | 24,731,400 |
| 2022-03-29 | 1,550.00 | 1,605.00 | 1,540.00 | 1,595.00 | 1,554.31 | 22,469,400 |
| 2022-03-28 | 1,415.00 | 1,535.00 | 1,415.00 | 1,535.00 | 1,495.84 | 13,283,300 |
| 2022-03-25 | 1,430.00 | 1,435.00 | 1,410.00 | 1,415.00 | 1,378.90 | 3,527,700 |
| 2022-03-24 | 1,435.00 | 1,445.00 | 1,425.00 | 1,430.00 | 1,393.52 | 1,545,700 |
| 2022-03-23 | 1,465.00 | 1,470.00 | 1,435.00 | 1,435.00 | 1,398.39 | 2,215,700 |
| 2022-03-22 | 1,440.00 | 1,465.00 | 1,430.00 | 1,465.00 | 1,427.63 | 1,936,200 |
| 2022-03-21 | 1,425.00 | 1,445.00 | 1,425.00 | 1,430.00 | 1,393.52 | 740,700 |
| 2022-03-18 | 1,470.00 | 1,470.00 | 1,425.00 | 1,425.00 | 1,388.65 | 1,534,600 |
| 2022-03-17 | 1,470.00 | 1,470.00 | 1,450.00 | 1,465.00 | 1,427.63 | 2,127,500 |
| 2022-03-16 | 1,460.00 | 1,470.00 | 1,450.00 | 1,455.00 | 1,417.88 | 797,400 |
| 2022-03-15 | 1,460.00 | 1,475.00 | 1,440.00 | 1,455.00 | 1,417.88 | 3,258,200 |
| 2022-03-14 | 1,455.00 | 1,480.00 | 1,450.00 | 1,460.00 | 1,422.76 | 4,207,400 |
| 2022-03-11 | 1,460.00 | 1,465.00 | 1,425.00 | 1,455.00 | 1,417.88 | 2,175,800 |
| 2022-03-10 | 1,415.00 | 1,465.00 | 1,395.00 | 1,450.00 | 1,413.01 | 8,564,400 |
| 2022-03-09 | 1,450.00 | 1,460.00 | 1,370.00 | 1,415.00 | 1,378.90 | 13,790,400 |
| 2022-03-08 | 1,555.00 | 1,560.00 | 1,450.00 | 1,450.00 | 1,413.01 | 11,533,800 |
| 2022-03-07 | 1,575.00 | 1,595.00 | 1,510.00 | 1,555.00 | 1,515.33 | 10,633,700 |
| 2022-03-04 | 1,550.00 | 1,610.00 | 1,550.00 | 1,565.00 | 1,525.08 | 15,620,000 |
| 2022-03-02 | 1,490.00 | 1,570.00 | 1,490.00 | 1,550.00 | 1,510.46 | 20,490,400 |
| 2022-03-01 | 1,445.00 | 1,500.00 | 1,445.00 | 1,490.00 | 1,451.99 | 9,235,100 |
| 2022-02-25 | 1,435.00 | 1,455.00 | 1,435.00 | 1,440.00 | 1,403.27 | 2,527,400 |
| 2022-02-24 | 1,490.00 | 1,490.00 | 1,405.00 | 1,435.00 | 1,398.39 | 7,360,100 |
| 2022-02-23 | 1,430.00 | 1,485.00 | 1,430.00 | 1,485.00 | 1,447.12 | 7,383,100 |
| 2022-02-22 | 1,450.00 | 1,450.00 | 1,420.00 | 1,430.00 | 1,393.52 | 2,881,900 |
| 2022-02-21 | 1,440.00 | 1,460.00 | 1,430.00 | 1,435.00 | 1,398.39 | 3,956,600 |
| 2022-02-18 | 1,440.00 | 1,450.00 | 1,425.00 | 1,440.00 | 1,403.27 | 3,268,600 |
| 2022-02-17 | 1,450.00 | 1,460.00 | 1,430.00 | 1,435.00 | 1,398.39 | 2,294,400 |
| 2022-02-16 | 1,440.00 | 1,465.00 | 1,425.00 | 1,450.00 | 1,413.01 | 3,314,000 |
| 2022-02-15 | 1,475.00 | 1,500.00 | 1,430.00 | 1,440.00 | 1,403.27 | 5,584,100 |
| 2022-02-14 | 1,470.00 | 1,515.00 | 1,465.00 | 1,475.00 | 1,437.37 | 4,341,400 |
| 2022-02-11 | 1,515.00 | 1,520.00 | 1,450.00 | 1,470.00 | 1,432.50 | 4,981,200 |
| 2022-02-10 | 1,500.00 | 1,530.00 | 1,500.00 | 1,515.00 | 1,476.35 | 6,205,600 |
| 2022-02-09 | 1,475.00 | 1,535.00 | 1,475.00 | 1,500.00 | 1,461.74 | 9,086,800 |
| 2022-02-08 | 1,500.00 | 1,505.00 | 1,465.00 | 1,480.00 | 1,442.25 | 8,331,700 |
| 2022-02-07 | 1,525.00 | 1,550.00 | 1,505.00 | 1,505.00 | 1,466.61 | 9,974,300 |
| 2022-02-04 | 1,450.00 | 1,535.00 | 1,430.00 | 1,520.00 | 1,481.22 | 16,433,000 |
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.