Aneka Gas Industri Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1,640.00 | 2,000.00 | 1,640.00 | 1,950.00 | 1,941.47 | 25,521,800 |
| 2026-01-26 | 1,575.00 | 1,650.00 | 1,575.00 | 1,640.00 | 1,632.82 | 1,658,000 |
| 2026-01-23 | 1,590.00 | 1,590.00 | 1,535.00 | 1,565.00 | 1,558.15 | 1,264,000 |
| 2026-01-22 | 1,600.00 | 1,625.00 | 1,590.00 | 1,590.00 | 1,583.04 | 615,000 |
| 2026-01-21 | 1,655.00 | 1,665.00 | 1,580.00 | 1,600.00 | 1,593.00 | 896,200 |
| 2026-01-20 | 1,610.00 | 1,635.00 | 1,590.00 | 1,635.00 | 1,627.85 | 981,400 |
| 2026-01-19 | 1,620.00 | 1,700.00 | 1,580.00 | 1,610.00 | 1,602.96 | 4,401,300 |
| 2026-01-16 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,602.96 | 0 |
| 2026-01-15 | 1,570.00 | 1,610.00 | 1,555.00 | 1,610.00 | 1,602.96 | 2,136,300 |
| 2026-01-14 | 1,650.00 | 1,650.00 | 1,560.00 | 1,565.00 | 1,558.15 | 1,641,300 |
| 2026-01-13 | 1,580.00 | 1,635.00 | 1,580.00 | 1,625.00 | 1,617.89 | 1,256,200 |
| 2026-01-12 | 1,635.00 | 1,650.00 | 1,550.00 | 1,585.00 | 1,578.06 | 2,252,500 |
| 2026-01-09 | 1,540.00 | 1,635.00 | 1,540.00 | 1,630.00 | 1,622.87 | 2,041,700 |
| 2026-01-08 | 1,530.00 | 1,545.00 | 1,500.00 | 1,530.00 | 1,523.31 | 1,522,000 |
| 2026-01-07 | 1,555.00 | 1,585.00 | 1,520.00 | 1,520.00 | 1,513.35 | 1,766,900 |
| 2026-01-06 | 1,565.00 | 1,570.00 | 1,545.00 | 1,555.00 | 1,548.20 | 964,800 |
| 2026-01-05 | 1,595.00 | 1,600.00 | 1,540.00 | 1,565.00 | 1,558.15 | 1,247,100 |
| 2026-01-02 | 1,515.00 | 1,650.00 | 1,500.00 | 1,590.00 | 1,583.04 | 1,805,700 |
| 2026-01-01 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,508.37 | 0 |
| 2025-12-31 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,508.37 | 0 |
| 2025-12-30 | 1,565.00 | 1,570.00 | 1,510.00 | 1,515.00 | 1,508.37 | 1,483,900 |
| 2025-12-29 | 1,530.00 | 1,570.00 | 1,525.00 | 1,570.00 | 1,563.13 | 1,212,100 |
| 2025-12-26 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,503.39 | 0 |
| 2025-12-25 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,503.39 | 0 |
| 2025-12-24 | 1,585.00 | 1,585.00 | 1,500.00 | 1,510.00 | 1,503.39 | 891,100 |
| 2025-12-23 | 1,600.00 | 1,635.00 | 1,540.00 | 1,550.00 | 1,543.22 | 2,193,800 |
| 2025-12-22 | 1,600.00 | 1,680.00 | 1,600.00 | 1,600.00 | 1,593.00 | 1,313,500 |
| 2025-12-19 | 1,660.00 | 1,660.00 | 1,560.00 | 1,595.00 | 1,588.02 | 1,312,300 |
| 2025-12-18 | 1,675.00 | 1,700.00 | 1,625.00 | 1,630.00 | 1,622.87 | 1,715,100 |
| 2025-12-17 | 1,700.00 | 1,720.00 | 1,625.00 | 1,670.00 | 1,662.69 | 2,733,500 |
| 2025-12-16 | 1,500.00 | 1,730.00 | 1,500.00 | 1,715.00 | 1,707.50 | 12,549,300 |
| 2025-12-15 | 1,570.00 | 1,600.00 | 1,400.00 | 1,470.00 | 1,463.57 | 4,487,200 |
| 2025-12-12 | 1,645.00 | 1,650.00 | 1,565.00 | 1,565.00 | 1,558.15 | 1,355,300 |
| 2025-12-11 | 1,620.00 | 1,660.00 | 1,560.00 | 1,595.00 | 1,588.02 | 2,646,500 |
| 2025-12-10 | 1,715.00 | 1,745.00 | 1,605.00 | 1,630.00 | 1,622.87 | 4,175,600 |
| 2025-12-09 | 1,750.00 | 1,800.00 | 1,690.00 | 1,700.00 | 1,692.56 | 6,938,800 |
| 2025-12-08 | 1,590.00 | 1,840.00 | 1,590.00 | 1,715.00 | 1,707.50 | 13,984,800 |
| 2025-12-05 | 1,590.00 | 1,590.00 | 1,550.00 | 1,555.00 | 1,548.20 | 844,100 |
| 2025-12-04 | 1,575.00 | 1,595.00 | 1,525.00 | 1,560.00 | 1,553.17 | 1,400,600 |
| 2025-12-03 | 1,580.00 | 1,580.00 | 1,550.00 | 1,570.00 | 1,563.13 | 1,144,700 |
| 2025-12-02 | 1,555.00 | 1,600.00 | 1,555.00 | 1,570.00 | 1,563.13 | 1,482,900 |
| 2025-12-01 | 1,585.00 | 1,595.00 | 1,540.00 | 1,550.00 | 1,543.22 | 1,549,200 |
| 2025-11-28 | 1,535.00 | 1,620.00 | 1,530.00 | 1,580.00 | 1,573.09 | 2,628,200 |
| 2025-11-27 | 1,585.00 | 1,605.00 | 1,525.00 | 1,525.00 | 1,518.33 | 3,774,200 |
| 2025-11-26 | 1,390.00 | 1,735.00 | 1,390.00 | 1,580.00 | 1,573.09 | 40,989,800 |
| 2025-11-25 | 1,370.00 | 1,415.00 | 1,355.00 | 1,390.00 | 1,383.92 | 1,768,100 |
| 2025-11-24 | 1,420.00 | 1,475.00 | 1,330.00 | 1,370.00 | 1,364.01 | 5,022,500 |
| 2025-11-21 | 1,365.00 | 1,405.00 | 1,355.00 | 1,400.00 | 1,393.87 | 2,495,700 |
| 2025-11-20 | 1,300.00 | 1,450.00 | 1,275.00 | 1,365.00 | 1,359.03 | 3,193,600 |
| 2025-11-19 | 1,265.00 | 1,300.00 | 1,255.00 | 1,300.00 | 1,294.31 | 668,900 |
| 2025-11-18 | 1,300.00 | 1,305.00 | 1,250.00 | 1,265.00 | 1,259.47 | 766,400 |
| 2025-11-17 | 1,345.00 | 1,350.00 | 1,280.00 | 1,305.00 | 1,299.29 | 1,487,700 |
| 2025-11-14 | 1,410.00 | 1,410.00 | 1,345.00 | 1,345.00 | 1,339.12 | 763,200 |
| 2025-11-13 | 1,415.00 | 1,425.00 | 1,400.00 | 1,400.00 | 1,393.87 | 803,000 |
| 2025-11-12 | 1,465.00 | 1,475.00 | 1,400.00 | 1,405.00 | 1,398.85 | 1,139,700 |
| 2025-11-11 | 1,350.00 | 1,475.00 | 1,315.00 | 1,440.00 | 1,433.70 | 3,710,200 |
| 2025-11-10 | 1,350.00 | 1,395.00 | 1,320.00 | 1,335.00 | 1,329.16 | 1,703,900 |
| 2025-11-07 | 1,255.00 | 1,385.00 | 1,250.00 | 1,350.00 | 1,344.09 | 4,884,100 |
| 2025-11-06 | 1,160.00 | 1,400.00 | 1,110.00 | 1,250.00 | 1,244.53 | 8,069,400 |
| 2025-11-05 | 1,130.00 | 1,180.00 | 1,040.00 | 1,130.00 | 1,125.06 | 2,204,100 |
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.