Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%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
2026-07-242,920.002,920.002,800.002,830.002,830.00238,000
2026-07-232,930.003,000.002,930.002,950.002,950.00130,600
2026-07-223,020.003,020.002,950.002,980.002,980.00138,900
2026-07-213,000.003,030.003,000.003,030.003,030.00233,800
2026-07-202,980.003,060.002,890.003,000.003,000.00195,000
2026-07-173,000.003,070.002,980.002,980.002,980.00138,000
2026-07-163,020.003,100.002,980.002,980.002,980.00563,500
2026-07-153,180.003,230.003,000.003,010.003,010.00506,800
2026-07-143,240.003,300.003,100.003,180.003,180.00391,600
2026-07-132,900.003,250.002,900.003,240.003,240.00791,400
2026-07-102,980.003,060.002,900.002,900.002,900.00358,900
2026-07-093,100.003,200.002,950.002,980.002,980.001,103,400
2026-07-083,300.003,520.003,050.003,080.003,080.00828,900
2026-07-072,850.003,320.002,850.003,240.003,240.001,287,100
2026-07-062,590.003,030.002,570.002,830.002,830.00379,600
2026-07-032,520.002,600.002,510.002,590.002,590.0065,300
2026-07-022,550.002,560.002,470.002,520.002,520.0097,500
2026-07-012,490.002,550.002,480.002,500.002,500.0046,300
2026-06-302,630.002,630.002,480.002,480.002,480.00765,000
2026-06-292,500.002,640.002,500.002,600.002,600.00149,900
2026-06-262,650.002,650.002,500.002,530.002,530.0044,000
2026-06-252,630.002,720.002,580.002,650.002,650.00115,200
2026-06-242,620.002,640.002,590.002,620.002,620.0087,800
2026-06-232,600.002,640.002,550.002,620.002,620.00279,500
2026-06-222,680.002,720.002,600.002,610.002,598.58125,600
2026-06-192,620.002,720.002,600.002,670.002,658.32123,000
2026-06-182,660.002,690.002,600.002,620.002,608.5475,100
2026-06-172,730.002,780.002,640.002,660.002,648.36118,800
2026-06-162,730.002,730.002,730.002,730.002,718.050
2026-06-152,690.002,800.002,680.002,730.002,718.05166,400
2026-06-122,580.002,730.002,580.002,680.002,668.2783,100
2026-06-112,650.002,650.002,530.002,550.002,538.8476,700
2026-06-102,550.002,740.002,550.002,650.002,638.41228,500
2026-06-092,390.002,630.002,340.002,560.002,548.80133,900
2026-06-082,560.002,560.002,410.002,410.002,399.46405,800
2026-06-052,750.002,780.002,600.002,600.002,588.62213,000
2026-06-042,820.002,820.002,700.002,750.002,737.97153,500
2026-06-032,810.002,910.002,560.002,800.002,787.75852,900
2026-06-022,610.002,890.002,610.002,810.002,797.70281,500
2026-06-012,740.002,740.002,740.002,740.002,728.010
2026-05-292,700.002,780.002,700.002,740.002,728.01106,200
2026-05-282,700.002,700.002,700.002,700.002,688.190
2026-05-272,700.002,700.002,700.002,700.002,688.190
2026-05-262,930.002,930.002,680.002,700.002,688.19110,000
2026-05-252,780.002,940.002,700.002,860.002,847.49385,600
2026-05-222,690.002,780.002,680.002,760.002,747.92157,500
2026-05-212,720.002,770.002,660.002,690.002,678.23559,700
2026-05-202,800.002,890.002,700.002,740.002,728.01273,600
2026-05-192,970.003,000.002,710.002,810.002,797.70902,900
2026-05-183,020.003,020.002,900.002,950.002,937.09467,200
2026-05-153,020.003,020.003,020.003,020.003,006.790
2026-05-143,020.003,020.003,020.003,020.003,006.790
2026-05-133,070.003,110.003,000.003,020.003,006.79279,300
2026-05-122,930.003,160.002,870.003,090.003,076.481,860,500
2026-05-113,030.003,080.002,860.002,930.002,917.18645,300
2026-05-083,080.003,230.003,000.003,030.003,016.741,823,900
2026-05-073,070.003,200.002,980.003,080.003,066.521,462,000
2026-05-063,170.003,180.003,030.003,080.003,066.521,077,400
2026-05-052,840.003,230.002,750.003,180.003,166.092,132,100
2026-05-043,030.003,080.002,860.002,860.002,847.49479,300
← NewerPage 2 of 21 · 1,217 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.