Aneka Gas Industri Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,220.00 | 1,225.00 | 1,205.00 | 1,225.00 | 1,209.20 | 72,400 |
| 2025-05-09 | 1,225.00 | 1,225.00 | 1,205.00 | 1,210.00 | 1,194.39 | 38,500 |
| 2025-05-08 | 1,225.00 | 1,230.00 | 1,220.00 | 1,220.00 | 1,204.26 | 37,200 |
| 2025-05-07 | 1,225.00 | 1,230.00 | 1,215.00 | 1,225.00 | 1,209.20 | 96,300 |
| 2025-05-06 | 1,245.00 | 1,260.00 | 1,220.00 | 1,220.00 | 1,204.26 | 81,000 |
| 2025-05-05 | 1,265.00 | 1,290.00 | 1,245.00 | 1,245.00 | 1,228.94 | 27,800 |
| 2025-05-02 | 1,250.00 | 1,265.00 | 1,220.00 | 1,255.00 | 1,238.81 | 29,100 |
| 2025-04-30 | 1,240.00 | 1,250.00 | 1,220.00 | 1,250.00 | 1,233.88 | 46,100 |
| 2025-04-29 | 1,185.00 | 1,295.00 | 1,180.00 | 1,265.00 | 1,248.68 | 119,500 |
| 2025-04-28 | 1,175.00 | 1,190.00 | 1,145.00 | 1,190.00 | 1,174.65 | 51,100 |
| 2025-04-25 | 1,165.00 | 1,175.00 | 1,150.00 | 1,175.00 | 1,159.84 | 19,600 |
| 2025-04-24 | 1,170.00 | 1,175.00 | 1,125.00 | 1,165.00 | 1,149.97 | 53,400 |
| 2025-04-23 | 1,155.00 | 1,195.00 | 1,130.00 | 1,170.00 | 1,154.91 | 58,000 |
| 2025-04-22 | 1,175.00 | 1,185.00 | 1,130.00 | 1,155.00 | 1,140.10 | 31,500 |
| 2025-04-21 | 1,140.00 | 1,185.00 | 1,120.00 | 1,175.00 | 1,159.84 | 55,100 |
| 2025-04-17 | 1,120.00 | 1,250.00 | 1,110.00 | 1,140.00 | 1,125.30 | 47,100 |
| 2025-04-16 | 1,135.00 | 1,135.00 | 1,110.00 | 1,120.00 | 1,105.55 | 26,600 |
| 2025-04-15 | 1,150.00 | 1,175.00 | 1,125.00 | 1,130.00 | 1,115.43 | 30,700 |
| 2025-04-14 | 1,120.00 | 1,180.00 | 1,120.00 | 1,150.00 | 1,135.17 | 68,400 |
| 2025-04-11 | 1,145.00 | 1,185.00 | 1,090.00 | 1,110.00 | 1,095.68 | 32,200 |
| 2025-04-10 | 1,110.00 | 1,240.00 | 1,110.00 | 1,135.00 | 1,120.36 | 40,100 |
| 2025-04-09 | 1,140.00 | 1,140.00 | 1,100.00 | 1,130.00 | 1,115.43 | 15,600 |
| 2025-04-08 | 1,100.00 | 1,185.00 | 1,050.00 | 1,140.00 | 1,125.30 | 37,400 |
| 2025-03-27 | 1,195.00 | 1,200.00 | 1,160.00 | 1,195.00 | 1,179.59 | 34,100 |
| 2025-03-26 | 1,165.00 | 1,215.00 | 1,165.00 | 1,195.00 | 1,179.59 | 40,200 |
| 2025-03-25 | 1,155.00 | 1,215.00 | 1,155.00 | 1,165.00 | 1,149.97 | 6,900 |
| 2025-03-24 | 1,170.00 | 1,170.00 | 1,150.00 | 1,155.00 | 1,140.10 | 30,500 |
| 2025-03-21 | 1,180.00 | 1,180.00 | 1,145.00 | 1,155.00 | 1,140.10 | 2,026,100 |
| 2025-03-20 | 1,190.00 | 1,190.00 | 1,165.00 | 1,180.00 | 1,164.78 | 8,000 |
| 2025-03-19 | 1,195.00 | 1,195.00 | 1,150.00 | 1,190.00 | 1,174.65 | 35,800 |
| 2025-03-18 | 1,210.00 | 1,215.00 | 1,195.00 | 1,195.00 | 1,179.59 | 414,700 |
| 2025-03-17 | 1,210.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,194.39 | 144,300 |
| 2025-03-14 | 1,260.00 | 1,270.00 | 1,210.00 | 1,210.00 | 1,194.39 | 23,800 |
| 2025-03-13 | 1,215.00 | 1,230.00 | 1,215.00 | 1,215.00 | 1,199.33 | 4,200 |
| 2025-03-12 | 1,200.00 | 1,235.00 | 1,200.00 | 1,215.00 | 1,199.33 | 3,200 |
| 2025-03-11 | 1,235.00 | 1,235.00 | 1,200.00 | 1,200.00 | 1,184.52 | 510,800 |
| 2025-03-10 | 1,230.00 | 1,250.00 | 1,200.00 | 1,210.00 | 1,194.39 | 570,400 |
| 2025-03-07 | 1,285.00 | 1,295.00 | 1,200.00 | 1,230.00 | 1,214.14 | 24,600 |
| 2025-03-06 | 1,275.00 | 1,325.00 | 1,200.00 | 1,295.00 | 1,278.30 | 234,100 |
| 2025-03-05 | 1,270.00 | 1,280.00 | 1,270.00 | 1,275.00 | 1,258.56 | 28,100 |
| 2025-03-04 | 1,300.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,263.49 | 8,200 |
| 2025-03-03 | 1,300.00 | 1,325.00 | 1,280.00 | 1,285.00 | 1,268.43 | 25,400 |
| 2025-02-28 | 1,330.00 | 1,415.00 | 1,305.00 | 1,330.00 | 1,312.85 | 65,100 |
| 2025-02-27 | 1,310.00 | 1,330.00 | 1,290.00 | 1,325.00 | 1,307.91 | 74,700 |
| 2025-02-26 | 1,305.00 | 1,310.00 | 1,305.00 | 1,305.00 | 1,288.17 | 1,800 |
| 2025-02-25 | 1,320.00 | 1,320.00 | 1,300.00 | 1,305.00 | 1,288.17 | 4,100 |
| 2025-02-24 | 1,325.00 | 1,325.00 | 1,315.00 | 1,320.00 | 1,302.97 | 2,400 |
| 2025-02-21 | 1,325.00 | 1,370.00 | 1,325.00 | 1,325.00 | 1,307.91 | 30,900 |
| 2025-02-20 | 1,305.00 | 1,325.00 | 1,300.00 | 1,325.00 | 1,307.91 | 17,200 |
| 2025-02-19 | 1,300.00 | 1,310.00 | 1,300.00 | 1,305.00 | 1,288.17 | 2,800 |
| 2025-02-18 | 1,300.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,283.23 | 15,200 |
| 2025-02-17 | 1,260.00 | 1,300.00 | 1,250.00 | 1,270.00 | 1,253.62 | 28,000 |
| 2025-02-14 | 1,195.00 | 1,250.00 | 1,185.00 | 1,250.00 | 1,233.88 | 42,000 |
| 2025-02-13 | 1,200.00 | 1,200.00 | 1,170.00 | 1,175.00 | 1,159.84 | 7,000 |
| 2025-02-12 | 1,155.00 | 1,180.00 | 1,145.00 | 1,160.00 | 1,145.04 | 38,200 |
| 2025-02-11 | 1,290.00 | 1,290.00 | 1,155.00 | 1,155.00 | 1,140.10 | 119,200 |
| 2025-02-10 | 1,315.00 | 1,330.00 | 1,295.00 | 1,295.00 | 1,278.30 | 53,000 |
| 2025-02-07 | 1,360.00 | 1,360.00 | 1,305.00 | 1,315.00 | 1,298.04 | 6,900 |
| 2025-02-06 | 1,370.00 | 1,370.00 | 1,355.00 | 1,360.00 | 1,342.46 | 4,400 |
| 2025-02-05 | 1,355.00 | 1,385.00 | 1,355.00 | 1,365.00 | 1,347.39 | 1,800 |
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.