Aneka Gas Industri Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1,200.00 | 1,215.00 | 1,050.00 | 1,100.00 | 1,095.19 | 5,331,500 |
| 2025-11-03 | 1,320.00 | 1,320.00 | 1,200.00 | 1,200.00 | 1,194.75 | 2,381,300 |
| 2025-10-31 | 1,350.00 | 1,435.00 | 1,310.00 | 1,320.00 | 1,314.22 | 4,684,800 |
| 2025-10-30 | 1,380.00 | 1,385.00 | 1,275.00 | 1,310.00 | 1,304.27 | 1,267,300 |
| 2025-10-29 | 1,500.00 | 1,500.00 | 1,350.00 | 1,360.00 | 1,354.05 | 1,685,700 |
| 2025-10-28 | 1,310.00 | 1,500.00 | 1,255.00 | 1,445.00 | 1,438.68 | 5,211,900 |
| 2025-10-27 | 1,425.00 | 1,425.00 | 1,380.00 | 1,380.00 | 1,373.96 | 704,000 |
| 2025-10-24 | 1,550.00 | 1,550.00 | 1,440.00 | 1,440.00 | 1,433.70 | 896,400 |
| 2025-10-23 | 1,600.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,573.09 | 238,000 |
| 2025-10-22 | 1,505.00 | 1,630.00 | 1,505.00 | 1,600.00 | 1,593.00 | 3,118,000 |
| 2025-10-21 | 1,500.00 | 1,500.00 | 1,430.00 | 1,500.00 | 1,493.44 | 4,311,000 |
| 2025-10-20 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,573.09 | 66,600 |
| 2025-10-17 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,747.32 | 5,268,500 |
| 2025-10-16 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,941.47 | 0 |
| 2025-10-15 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,941.47 | 0 |
| 2025-10-14 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,941.47 | 0 |
| 2025-10-13 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,941.47 | 0 |
| 2025-10-10 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,941.47 | 0 |
| 2025-10-09 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,941.47 | 0 |
| 2025-10-08 | 1,950.00 | 1,950.00 | 1,725.00 | 1,950.00 | 1,941.47 | 18,884,200 |
| 2025-10-07 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,553.17 | 0 |
| 2025-10-06 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,553.17 | 4,102,600 |
| 2025-10-03 | 1,025.00 | 1,250.00 | 1,025.00 | 1,250.00 | 1,244.53 | 16,810,000 |
| 2025-10-02 | 880.00 | 1,100.00 | 880.00 | 1,000.00 | 995.62 | 26,295,800 |
| 2025-10-01 | 810.00 | 880.00 | 810.00 | 880.00 | 876.15 | 7,273,000 |
| 2025-09-30 | 800.00 | 810.00 | 795.00 | 805.00 | 801.48 | 730,400 |
| 2025-09-29 | 800.00 | 810.00 | 795.00 | 800.00 | 796.50 | 801,100 |
| 2025-09-26 | 790.00 | 810.00 | 780.00 | 795.00 | 791.52 | 605,900 |
| 2025-09-25 | 815.00 | 815.00 | 775.00 | 790.00 | 786.54 | 2,273,300 |
| 2025-09-24 | 815.00 | 820.00 | 795.00 | 815.00 | 811.43 | 1,124,900 |
| 2025-09-23 | 810.00 | 820.00 | 805.00 | 815.00 | 811.43 | 1,488,900 |
| 2025-09-22 | 820.00 | 820.00 | 795.00 | 810.00 | 806.46 | 1,278,200 |
| 2025-09-19 | 805.00 | 825.00 | 800.00 | 820.00 | 816.41 | 1,305,900 |
| 2025-09-18 | 810.00 | 820.00 | 805.00 | 805.00 | 801.48 | 1,308,400 |
| 2025-09-17 | 835.00 | 840.00 | 790.00 | 805.00 | 801.48 | 3,945,900 |
| 2025-09-16 | 720.00 | 885.00 | 720.00 | 830.00 | 826.37 | 16,649,600 |
| 2025-09-15 | 740.00 | 740.00 | 675.00 | 715.00 | 711.87 | 6,097,700 |
| 2025-09-12 | 765.00 | 770.00 | 725.00 | 735.00 | 731.78 | 1,892,700 |
| 2025-09-11 | 770.00 | 780.00 | 760.00 | 765.00 | 761.65 | 585,100 |
| 2025-09-10 | 775.00 | 780.00 | 755.00 | 770.00 | 766.63 | 763,400 |
| 2025-09-09 | 805.00 | 805.00 | 770.00 | 775.00 | 771.61 | 925,300 |
| 2025-09-08 | 830.00 | 840.00 | 805.00 | 805.00 | 801.48 | 914,500 |
| 2025-09-05 | 830.00 | 830.00 | 830.00 | 830.00 | 826.37 | 0 |
| 2025-09-04 | 840.00 | 840.00 | 800.00 | 830.00 | 826.37 | 483,700 |
| 2025-09-03 | 840.00 | 840.00 | 825.00 | 835.00 | 831.35 | 382,100 |
| 2025-09-02 | 840.00 | 840.00 | 820.00 | 840.00 | 836.32 | 756,800 |
| 2025-09-01 | 855.00 | 860.00 | 820.00 | 820.00 | 816.41 | 2,251,500 |
| 2025-08-29 | 875.00 | 880.00 | 850.00 | 860.00 | 856.24 | 831,000 |
| 2025-08-28 | 890.00 | 895.00 | 870.00 | 880.00 | 876.15 | 814,900 |
| 2025-08-27 | 890.00 | 895.00 | 875.00 | 880.00 | 876.15 | 808,900 |
| 2025-08-26 | 895.00 | 905.00 | 880.00 | 890.00 | 886.11 | 917,400 |
| 2025-08-25 | 895.00 | 900.00 | 880.00 | 890.00 | 886.11 | 727,200 |
| 2025-08-22 | 900.00 | 900.00 | 880.00 | 895.00 | 891.08 | 962,200 |
| 2025-08-21 | 900.00 | 910.00 | 885.00 | 885.00 | 881.13 | 651,900 |
| 2025-08-20 | 900.00 | 900.00 | 895.00 | 900.00 | 896.06 | 330,100 |
| 2025-08-19 | 900.00 | 910.00 | 885.00 | 900.00 | 896.06 | 656,900 |
| 2025-08-18 | 900.00 | 900.00 | 900.00 | 900.00 | 896.06 | 0 |
| 2025-08-15 | 910.00 | 915.00 | 895.00 | 900.00 | 896.06 | 791,700 |
| 2025-08-14 | 910.00 | 915.00 | 900.00 | 910.00 | 906.02 | 475,000 |
| 2025-08-13 | 910.00 | 915.00 | 905.00 | 910.00 | 906.02 | 107,800 |
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.