Aneka Gas Industri Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 1,440.00 | 1,475.00 | 1,440.00 | 1,445.00 | 1,408.14 | 2,131,700 |
| 2021-11-08 | 1,470.00 | 1,485.00 | 1,445.00 | 1,445.00 | 1,408.14 | 2,741,300 |
| 2021-11-05 | 1,480.00 | 1,490.00 | 1,445.00 | 1,465.00 | 1,427.63 | 4,056,500 |
| 2021-11-04 | 1,455.00 | 1,535.00 | 1,450.00 | 1,465.00 | 1,427.63 | 13,437,300 |
| 2021-11-03 | 1,400.00 | 1,475.00 | 1,380.00 | 1,430.00 | 1,393.52 | 3,334,100 |
| 2021-11-02 | 1,460.00 | 1,465.00 | 1,390.00 | 1,400.00 | 1,364.29 | 3,303,600 |
| 2021-11-01 | 1,450.00 | 1,490.00 | 1,430.00 | 1,450.00 | 1,413.01 | 2,400,000 |
| 2021-10-29 | 1,425.00 | 1,475.00 | 1,420.00 | 1,450.00 | 1,413.01 | 2,196,600 |
| 2021-10-28 | 1,480.00 | 1,500.00 | 1,415.00 | 1,425.00 | 1,388.65 | 3,692,500 |
| 2021-10-27 | 1,535.00 | 1,540.00 | 1,475.00 | 1,480.00 | 1,442.25 | 4,559,500 |
| 2021-10-26 | 1,570.00 | 1,585.00 | 1,515.00 | 1,530.00 | 1,490.97 | 6,845,500 |
| 2021-10-25 | 1,475.00 | 1,580.00 | 1,470.00 | 1,570.00 | 1,529.95 | 13,177,100 |
| 2021-10-22 | 1,440.00 | 1,480.00 | 1,410.00 | 1,470.00 | 1,432.50 | 4,994,200 |
| 2021-10-21 | 1,550.00 | 1,575.00 | 1,440.00 | 1,440.00 | 1,403.27 | 13,541,600 |
| 2021-10-19 | 1,530.00 | 1,610.00 | 1,530.00 | 1,545.00 | 1,505.59 | 14,211,600 |
← NewerPage 21 of 21 · 1,215 trading days
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.