Aneka Gas Industri Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 1,420.00 | 1,445.00 | 1,415.00 | 1,445.00 | 1,408.14 | 4,785,500 |
| 2022-02-02 | 1,425.00 | 1,455.00 | 1,415.00 | 1,415.00 | 1,378.90 | 5,716,000 |
| 2022-01-31 | 1,420.00 | 1,435.00 | 1,400.00 | 1,425.00 | 1,388.65 | 5,573,400 |
| 2022-01-28 | 1,440.00 | 1,445.00 | 1,390.00 | 1,410.00 | 1,374.03 | 13,405,000 |
| 2022-01-27 | 1,450.00 | 1,455.00 | 1,425.00 | 1,430.00 | 1,393.52 | 3,227,600 |
| 2022-01-26 | 1,410.00 | 1,450.00 | 1,410.00 | 1,430.00 | 1,393.52 | 3,426,300 |
| 2022-01-25 | 1,410.00 | 1,485.00 | 1,405.00 | 1,410.00 | 1,374.03 | 13,246,900 |
| 2022-01-24 | 1,390.00 | 1,415.00 | 1,390.00 | 1,400.00 | 1,364.29 | 8,342,800 |
| 2022-01-21 | 1,430.00 | 1,450.00 | 1,365.00 | 1,390.00 | 1,354.54 | 7,960,900 |
| 2022-01-20 | 1,435.00 | 1,450.00 | 1,425.00 | 1,430.00 | 1,393.52 | 2,820,000 |
| 2022-01-19 | 1,445.00 | 1,455.00 | 1,430.00 | 1,435.00 | 1,398.39 | 3,024,500 |
| 2022-01-18 | 1,475.00 | 1,485.00 | 1,425.00 | 1,445.00 | 1,408.14 | 4,152,700 |
| 2022-01-17 | 1,435.00 | 1,490.00 | 1,435.00 | 1,475.00 | 1,437.37 | 5,178,900 |
| 2022-01-14 | 1,445.00 | 1,465.00 | 1,425.00 | 1,435.00 | 1,398.39 | 3,841,900 |
| 2022-01-13 | 1,470.00 | 1,475.00 | 1,440.00 | 1,445.00 | 1,408.14 | 4,640,100 |
| 2022-01-12 | 1,460.00 | 1,475.00 | 1,425.00 | 1,455.00 | 1,417.88 | 6,061,000 |
| 2022-01-11 | 1,550.00 | 1,560.00 | 1,445.00 | 1,460.00 | 1,422.76 | 10,648,900 |
| 2022-01-10 | 1,510.00 | 1,555.00 | 1,500.00 | 1,550.00 | 1,510.46 | 6,567,100 |
| 2022-01-07 | 1,535.00 | 1,575.00 | 1,510.00 | 1,510.00 | 1,471.48 | 11,266,200 |
| 2022-01-06 | 1,440.00 | 1,535.00 | 1,420.00 | 1,535.00 | 1,495.84 | 24,790,900 |
| 2022-01-05 | 1,465.00 | 1,490.00 | 1,420.00 | 1,440.00 | 1,403.27 | 11,948,100 |
| 2022-01-04 | 1,535.00 | 1,570.00 | 1,465.00 | 1,465.00 | 1,427.63 | 20,902,100 |
| 2022-01-03 | 1,520.00 | 1,545.00 | 1,470.00 | 1,530.00 | 1,490.97 | 15,999,900 |
| 2021-12-30 | 1,615.00 | 1,625.00 | 1,510.00 | 1,515.00 | 1,476.35 | 19,986,800 |
| 2021-12-29 | 1,665.00 | 1,670.00 | 1,600.00 | 1,615.00 | 1,573.80 | 10,693,600 |
| 2021-12-28 | 1,620.00 | 1,670.00 | 1,600.00 | 1,660.00 | 1,617.65 | 14,245,600 |
| 2021-12-27 | 1,700.00 | 1,700.00 | 1,610.00 | 1,615.00 | 1,573.80 | 13,571,300 |
| 2021-12-24 | 1,750.00 | 1,790.00 | 1,650.00 | 1,675.00 | 1,632.27 | 23,848,100 |
| 2021-12-23 | 1,755.00 | 1,780.00 | 1,725.00 | 1,730.00 | 1,685.87 | 8,541,000 |
| 2021-12-22 | 1,755.00 | 1,815.00 | 1,730.00 | 1,745.00 | 1,700.49 | 15,326,900 |
| 2021-12-21 | 1,720.00 | 1,840.00 | 1,720.00 | 1,770.00 | 1,724.85 | 33,666,500 |
| 2021-12-20 | 1,750.00 | 1,795.00 | 1,700.00 | 1,720.00 | 1,676.12 | 25,760,100 |
| 2021-12-17 | 1,575.00 | 1,775.00 | 1,570.00 | 1,725.00 | 1,681.00 | 69,695,400 |
| 2021-12-16 | 1,490.00 | 1,595.00 | 1,490.00 | 1,565.00 | 1,525.08 | 27,464,200 |
| 2021-12-15 | 1,450.00 | 1,515.00 | 1,440.00 | 1,485.00 | 1,447.12 | 7,751,500 |
| 2021-12-14 | 1,455.00 | 1,480.00 | 1,440.00 | 1,440.00 | 1,403.27 | 3,106,700 |
| 2021-12-13 | 1,475.00 | 1,495.00 | 1,440.00 | 1,455.00 | 1,417.88 | 3,120,200 |
| 2021-12-10 | 1,475.00 | 1,515.00 | 1,475.00 | 1,475.00 | 1,437.37 | 4,873,500 |
| 2021-12-09 | 1,495.00 | 1,550.00 | 1,455.00 | 1,475.00 | 1,437.37 | 15,972,900 |
| 2021-12-08 | 1,425.00 | 1,500.00 | 1,400.00 | 1,485.00 | 1,447.12 | 9,673,800 |
| 2021-12-07 | 1,465.00 | 1,470.00 | 1,405.00 | 1,420.00 | 1,383.78 | 9,971,400 |
| 2021-12-06 | 1,515.00 | 1,525.00 | 1,465.00 | 1,465.00 | 1,427.63 | 6,673,200 |
| 2021-12-03 | 1,530.00 | 1,535.00 | 1,490.00 | 1,505.00 | 1,466.61 | 4,052,000 |
| 2021-12-02 | 1,480.00 | 1,545.00 | 1,465.00 | 1,525.00 | 1,486.10 | 8,623,400 |
| 2021-12-01 | 1,610.00 | 1,610.00 | 1,490.00 | 1,490.00 | 1,451.99 | 21,342,200 |
| 2021-11-30 | 1,465.00 | 1,630.00 | 1,455.00 | 1,600.00 | 1,559.18 | 31,214,500 |
| 2021-11-29 | 1,420.00 | 1,490.00 | 1,395.00 | 1,470.00 | 1,432.50 | 4,824,500 |
| 2021-11-26 | 1,530.00 | 1,530.00 | 1,425.00 | 1,440.00 | 1,403.27 | 4,838,100 |
| 2021-11-25 | 1,510.00 | 1,535.00 | 1,500.00 | 1,520.00 | 1,481.22 | 4,994,200 |
| 2021-11-24 | 1,485.00 | 1,510.00 | 1,460.00 | 1,500.00 | 1,461.74 | 4,429,100 |
| 2021-11-23 | 1,485.00 | 1,530.00 | 1,485.00 | 1,485.00 | 1,447.12 | 5,611,000 |
| 2021-11-22 | 1,530.00 | 1,540.00 | 1,470.00 | 1,485.00 | 1,447.12 | 4,112,200 |
| 2021-11-19 | 1,500.00 | 1,545.00 | 1,490.00 | 1,515.00 | 1,476.35 | 12,167,600 |
| 2021-11-18 | 1,405.00 | 1,495.00 | 1,400.00 | 1,495.00 | 1,456.86 | 7,578,500 |
| 2021-11-17 | 1,400.00 | 1,435.00 | 1,390.00 | 1,400.00 | 1,364.29 | 3,436,000 |
| 2021-11-16 | 1,410.00 | 1,420.00 | 1,385.00 | 1,395.00 | 1,359.41 | 3,735,800 |
| 2021-11-15 | 1,435.00 | 1,445.00 | 1,400.00 | 1,410.00 | 1,374.03 | 2,374,900 |
| 2021-11-12 | 1,445.00 | 1,445.00 | 1,430.00 | 1,435.00 | 1,398.39 | 834,100 |
| 2021-11-11 | 1,440.00 | 1,445.00 | 1,430.00 | 1,440.00 | 1,403.27 | 633,400 |
| 2021-11-10 | 1,445.00 | 1,460.00 | 1,430.00 | 1,430.00 | 1,393.52 | 1,550,100 |
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.