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
2026-05-013,000.003,000.003,000.003,000.002,986.870
2026-04-303,110.003,140.002,960.003,000.002,986.87543,300
2026-04-293,040.003,130.003,030.003,100.003,086.44365,900
2026-04-283,110.003,160.003,030.003,030.003,016.74368,800
2026-04-273,120.003,180.003,090.003,150.003,136.22491,900
2026-04-243,160.003,190.002,980.003,120.003,106.351,563,000
2026-04-233,270.003,270.003,130.003,160.003,146.17792,700
2026-04-223,240.003,270.003,190.003,240.003,225.82362,600
2026-04-213,230.003,280.003,150.003,240.003,225.82656,300
2026-04-203,270.003,280.003,110.003,230.003,215.871,320,200
2026-04-173,260.003,280.003,140.003,260.003,245.74855,200
2026-04-163,120.003,340.003,060.003,290.003,275.601,783,700
2026-04-153,170.003,220.003,100.003,110.003,096.39497,700
2026-04-143,230.003,270.003,160.003,160.003,146.17635,500
2026-04-133,300.003,320.003,210.003,210.003,195.95743,800
2026-04-103,260.003,370.003,170.003,330.003,315.43546,800
2026-04-093,370.003,370.003,170.003,230.003,215.87458,600
2026-04-083,290.003,400.003,050.003,370.003,355.252,160,000
2026-04-073,300.003,330.003,120.003,230.003,215.87730,400
2026-04-062,840.003,520.002,840.003,310.003,295.524,134,000
2026-04-023,490.003,490.003,090.003,330.003,315.432,145,900
2026-04-013,600.003,700.003,380.003,400.003,385.123,566,000
2026-03-313,300.003,690.003,100.003,600.003,584.255,615,800
2026-03-302,930.003,500.002,610.003,400.003,385.127,304,000
2026-03-273,000.003,000.002,890.002,890.002,877.35761,100
2026-03-263,390.003,390.003,070.003,070.003,056.57929,900
2026-03-253,390.003,390.003,380.003,390.003,375.172,162,300
2026-03-173,400.003,410.003,400.003,400.003,385.121,978,400
2026-03-163,400.003,400.003,400.003,400.003,385.121,632,800
2026-03-133,400.003,400.003,300.003,400.003,385.12999,800
2026-03-123,000.003,400.003,000.003,400.003,385.122,999,600
2026-03-113,330.003,330.003,330.003,330.003,315.430
2026-03-103,330.003,330.003,330.003,330.003,315.430
2026-03-093,330.003,330.003,330.003,330.003,315.430
2026-03-063,330.003,330.003,330.003,330.003,315.430
2026-03-053,330.003,330.003,330.003,330.003,315.430
2026-03-043,290.003,400.002,900.003,330.003,315.432,615,600
2026-03-033,420.003,430.003,120.003,270.003,255.691,689,100
2026-03-023,240.003,520.003,140.003,300.003,285.563,788,300
2026-02-272,980.003,350.002,950.003,290.003,275.605,975,000
2026-02-263,150.003,150.002,810.003,000.002,986.873,536,400
2026-02-253,120.003,260.003,070.003,150.003,136.223,593,000
2026-02-243,000.003,290.002,910.003,100.003,086.447,460,700
2026-02-233,120.003,120.003,120.003,120.003,106.350
2026-02-202,530.003,120.002,450.003,120.003,106.3523,867,200
2026-02-192,160.002,560.002,160.002,500.002,489.067,582,900
2026-02-182,170.002,200.002,150.002,160.002,150.551,478,700
2026-02-132,180.002,210.002,150.002,160.002,150.551,036,500
2026-02-122,240.002,290.002,170.002,200.002,190.374,632,700
2026-02-112,250.002,370.002,210.002,240.002,230.204,921,400
2026-02-102,160.002,330.002,130.002,250.002,240.164,928,500
2026-02-092,200.002,290.002,150.002,160.002,150.553,837,000
2026-02-061,950.002,290.001,950.002,170.002,160.515,300,200
2026-02-051,930.002,400.001,930.002,200.002,190.3720,813,600
2026-02-041,995.001,995.001,900.001,930.001,921.561,357,300
2026-02-031,745.002,030.001,725.001,955.001,946.454,228,400
2026-02-021,900.001,970.001,745.001,750.001,742.343,283,900
2026-01-302,000.002,070.001,855.001,930.001,921.563,773,800
2026-01-291,890.002,020.001,700.002,000.001,991.257,509,400
2026-01-281,725.002,150.001,660.001,840.001,831.9510,967,600
← NewerPage 3 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.