Aneka Gas Industri Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 910.00 | 910.00 | 900.00 | 910.00 | 906.02 | 103,000 |
| 2025-08-11 | 890.00 | 915.00 | 890.00 | 910.00 | 906.02 | 297,400 |
| 2025-08-08 | 905.00 | 905.00 | 880.00 | 890.00 | 886.11 | 384,800 |
| 2025-08-07 | 920.00 | 925.00 | 895.00 | 900.00 | 896.06 | 552,600 |
| 2025-08-06 | 905.00 | 930.00 | 890.00 | 920.00 | 915.97 | 792,200 |
| 2025-08-05 | 920.00 | 920.00 | 885.00 | 900.00 | 896.06 | 428,100 |
| 2025-08-04 | 935.00 | 935.00 | 910.00 | 920.00 | 915.97 | 347,900 |
| 2025-08-01 | 950.00 | 960.00 | 920.00 | 930.00 | 925.93 | 328,700 |
| 2025-07-31 | 940.00 | 945.00 | 935.00 | 945.00 | 940.87 | 442,400 |
| 2025-07-30 | 950.00 | 950.00 | 915.00 | 930.00 | 925.93 | 582,600 |
| 2025-07-29 | 950.00 | 955.00 | 940.00 | 940.00 | 935.89 | 465,000 |
| 2025-07-28 | 940.00 | 970.00 | 935.00 | 950.00 | 945.84 | 447,300 |
| 2025-07-25 | 965.00 | 965.00 | 935.00 | 935.00 | 930.91 | 808,400 |
| 2025-07-24 | 970.00 | 975.00 | 960.00 | 965.00 | 960.78 | 436,100 |
| 2025-07-23 | 975.00 | 980.00 | 965.00 | 970.00 | 965.76 | 182,500 |
| 2025-07-22 | 990.00 | 990.00 | 965.00 | 975.00 | 970.73 | 432,100 |
| 2025-07-21 | 980.00 | 990.00 | 975.00 | 980.00 | 975.71 | 840,700 |
| 2025-07-18 | 985.00 | 985.00 | 970.00 | 980.00 | 975.71 | 326,600 |
| 2025-07-17 | 990.00 | 990.00 | 980.00 | 980.00 | 975.71 | 132,300 |
| 2025-07-16 | 985.00 | 990.00 | 980.00 | 985.00 | 980.69 | 308,200 |
| 2025-07-15 | 980.00 | 990.00 | 975.00 | 980.00 | 975.71 | 201,400 |
| 2025-07-14 | 990.00 | 990.00 | 975.00 | 980.00 | 975.71 | 1,210,200 |
| 2025-07-11 | 985.00 | 990.00 | 980.00 | 990.00 | 985.67 | 357,800 |
| 2025-07-10 | 995.00 | 995.00 | 980.00 | 985.00 | 980.69 | 222,400 |
| 2025-07-09 | 985.00 | 995.00 | 980.00 | 990.00 | 985.67 | 644,000 |
| 2025-07-08 | 985.00 | 990.00 | 980.00 | 985.00 | 980.69 | 489,100 |
| 2025-07-07 | 980.00 | 995.00 | 980.00 | 980.00 | 975.71 | 298,300 |
| 2025-07-04 | 985.00 | 990.00 | 965.00 | 980.00 | 975.71 | 341,100 |
| 2025-07-03 | 995.00 | 1,030.00 | 980.00 | 990.00 | 985.67 | 371,100 |
| 2025-07-02 | 990.00 | 1,000.00 | 975.00 | 985.00 | 980.69 | 145,400 |
| 2025-07-01 | 990.00 | 995.00 | 975.00 | 990.00 | 985.67 | 225,700 |
| 2025-06-30 | 985.00 | 995.00 | 965.00 | 970.00 | 965.76 | 521,800 |
| 2025-06-26 | 985.00 | 990.00 | 975.00 | 985.00 | 980.69 | 122,100 |
| 2025-06-25 | 985.00 | 985.00 | 975.00 | 985.00 | 980.69 | 180,500 |
| 2025-06-24 | 1,000.00 | 1,005.00 | 980.00 | 985.00 | 980.69 | 752,200 |
| 2025-06-23 | 1,025.00 | 1,040.00 | 995.00 | 1,000.00 | 987.10 | 207,100 |
| 2025-06-20 | 1,055.00 | 1,055.00 | 1,020.00 | 1,025.00 | 1,011.78 | 206,600 |
| 2025-06-19 | 1,100.00 | 1,100.00 | 1,040.00 | 1,055.00 | 1,041.39 | 377,800 |
| 2025-06-18 | 1,120.00 | 1,120.00 | 1,080.00 | 1,080.00 | 1,066.07 | 269,300 |
| 2025-06-17 | 1,110.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,085.81 | 147,900 |
| 2025-06-16 | 1,110.00 | 1,135.00 | 1,110.00 | 1,110.00 | 1,095.68 | 330,000 |
| 2025-06-13 | 1,100.00 | 1,125.00 | 1,100.00 | 1,110.00 | 1,095.68 | 146,400 |
| 2025-06-12 | 1,110.00 | 1,120.00 | 1,085.00 | 1,100.00 | 1,085.81 | 277,800 |
| 2025-06-11 | 1,115.00 | 1,115.00 | 1,100.00 | 1,110.00 | 1,095.68 | 170,600 |
| 2025-06-10 | 1,125.00 | 1,130.00 | 1,115.00 | 1,115.00 | 1,100.62 | 116,600 |
| 2025-06-05 | 1,110.00 | 1,195.00 | 1,100.00 | 1,125.00 | 1,110.49 | 292,200 |
| 2025-06-04 | 1,130.00 | 1,135.00 | 1,090.00 | 1,095.00 | 1,080.88 | 174,000 |
| 2025-06-03 | 1,115.00 | 1,160.00 | 1,090.00 | 1,115.00 | 1,100.62 | 685,100 |
| 2025-06-02 | 1,175.00 | 1,175.00 | 1,140.00 | 1,160.00 | 1,145.04 | 297,000 |
| 2025-05-28 | 1,195.00 | 1,200.00 | 1,175.00 | 1,175.00 | 1,159.84 | 69,800 |
| 2025-05-27 | 1,200.00 | 1,200.00 | 1,190.00 | 1,195.00 | 1,179.59 | 28,400 |
| 2025-05-26 | 1,200.00 | 1,240.00 | 1,140.00 | 1,190.00 | 1,174.65 | 220,200 |
| 2025-05-23 | 1,225.00 | 1,225.00 | 1,185.00 | 1,200.00 | 1,184.52 | 289,700 |
| 2025-05-22 | 1,270.00 | 1,275.00 | 1,190.00 | 1,230.00 | 1,214.14 | 498,100 |
| 2025-05-21 | 1,300.00 | 1,300.00 | 1,270.00 | 1,270.00 | 1,253.62 | 65,600 |
| 2025-05-20 | 1,305.00 | 1,305.00 | 1,280.00 | 1,280.00 | 1,263.49 | 569,000 |
| 2025-05-19 | 1,280.00 | 1,325.00 | 1,265.00 | 1,300.00 | 1,283.23 | 392,900 |
| 2025-05-16 | 1,235.00 | 1,290.00 | 1,235.00 | 1,285.00 | 1,268.43 | 60,400 |
| 2025-05-15 | 1,225.00 | 1,235.00 | 1,215.00 | 1,235.00 | 1,219.07 | 63,600 |
| 2025-05-14 | 1,220.00 | 1,225.00 | 1,205.00 | 1,225.00 | 1,209.20 | 72,400 |
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.