Aneka Gas Industri Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,385.00 | 1,385.00 | 1,365.00 | 1,380.00 | 1,362.20 | 10,000 |
| 2025-02-03 | 1,360.00 | 1,390.00 | 1,360.00 | 1,385.00 | 1,367.14 | 4,200 |
| 2025-01-31 | 1,385.00 | 1,385.00 | 1,360.00 | 1,360.00 | 1,342.46 | 82,600 |
| 2025-01-30 | 1,430.00 | 1,430.00 | 1,330.00 | 1,360.00 | 1,342.46 | 18,700 |
| 2025-01-24 | 1,455.00 | 1,485.00 | 1,380.00 | 1,415.00 | 1,396.75 | 11,100 |
| 2025-01-23 | 1,485.00 | 1,485.00 | 1,380.00 | 1,410.00 | 1,391.81 | 37,400 |
| 2025-01-22 | 1,495.00 | 1,495.00 | 1,375.00 | 1,460.00 | 1,441.17 | 59,600 |
| 2025-01-21 | 1,445.00 | 1,550.00 | 1,445.00 | 1,485.00 | 1,465.85 | 68,200 |
| 2025-01-20 | 1,335.00 | 1,450.00 | 1,335.00 | 1,435.00 | 1,416.49 | 195,500 |
| 2025-01-17 | 1,305.00 | 1,330.00 | 1,300.00 | 1,330.00 | 1,312.85 | 31,200 |
| 2025-01-16 | 1,310.00 | 1,325.00 | 1,295.00 | 1,305.00 | 1,288.17 | 26,600 |
| 2025-01-15 | 1,320.00 | 1,320.00 | 1,295.00 | 1,295.00 | 1,278.30 | 67,500 |
| 2025-01-14 | 1,325.00 | 1,325.00 | 1,315.00 | 1,325.00 | 1,307.91 | 8,600 |
| 2025-01-13 | 1,320.00 | 1,330.00 | 1,315.00 | 1,325.00 | 1,307.91 | 39,500 |
| 2025-01-10 | 1,320.00 | 1,320.00 | 1,310.00 | 1,315.00 | 1,298.04 | 59,600 |
| 2025-01-09 | 1,330.00 | 1,350.00 | 1,305.00 | 1,320.00 | 1,302.97 | 61,500 |
| 2025-01-08 | 1,390.00 | 1,390.00 | 1,305.00 | 1,325.00 | 1,307.91 | 163,800 |
| 2025-01-07 | 1,430.00 | 1,445.00 | 1,390.00 | 1,395.00 | 1,377.01 | 604,500 |
| 2025-01-06 | 1,410.00 | 1,460.00 | 1,410.00 | 1,430.00 | 1,411.56 | 622,900 |
| 2025-01-03 | 1,415.00 | 1,415.00 | 1,400.00 | 1,405.00 | 1,386.88 | 27,900 |
| 2025-01-02 | 1,400.00 | 1,445.00 | 1,400.00 | 1,415.00 | 1,396.75 | 51,800 |
| 2024-12-30 | 1,430.00 | 1,440.00 | 1,400.00 | 1,400.00 | 1,381.94 | 561,100 |
| 2024-12-27 | 1,450.00 | 1,450.00 | 1,420.00 | 1,430.00 | 1,411.56 | 32,500 |
| 2024-12-24 | 1,460.00 | 1,460.00 | 1,430.00 | 1,435.00 | 1,416.49 | 54,500 |
| 2024-12-23 | 1,460.00 | 1,470.00 | 1,450.00 | 1,455.00 | 1,436.23 | 31,200 |
| 2024-12-20 | 1,490.00 | 1,490.00 | 1,460.00 | 1,460.00 | 1,441.17 | 39,000 |
| 2024-12-19 | 1,500.00 | 1,500.00 | 1,485.00 | 1,490.00 | 1,470.78 | 26,200 |
| 2024-12-18 | 1,520.00 | 1,520.00 | 1,500.00 | 1,510.00 | 1,490.52 | 39,700 |
| 2024-12-17 | 1,530.00 | 1,530.00 | 1,510.00 | 1,525.00 | 1,505.33 | 19,400 |
| 2024-12-16 | 1,555.00 | 1,560.00 | 1,500.00 | 1,530.00 | 1,510.27 | 46,000 |
| 2024-12-13 | 1,550.00 | 1,560.00 | 1,545.00 | 1,555.00 | 1,534.94 | 13,900 |
| 2024-12-12 | 1,550.00 | 1,565.00 | 1,550.00 | 1,550.00 | 1,530.01 | 13,500 |
| 2024-12-11 | 1,575.00 | 1,575.00 | 1,550.00 | 1,550.00 | 1,530.01 | 41,300 |
| 2024-12-10 | 1,565.00 | 1,580.00 | 1,560.00 | 1,575.00 | 1,554.69 | 25,000 |
| 2024-12-09 | 1,560.00 | 1,570.00 | 1,550.00 | 1,560.00 | 1,539.88 | 101,100 |
| 2024-12-06 | 1,575.00 | 1,575.00 | 1,555.00 | 1,560.00 | 1,539.88 | 20,700 |
| 2024-12-05 | 1,580.00 | 1,595.00 | 1,530.00 | 1,570.00 | 1,549.75 | 73,700 |
| 2024-12-04 | 1,595.00 | 1,610.00 | 1,580.00 | 1,595.00 | 1,574.43 | 17,800 |
| 2024-12-03 | 1,595.00 | 1,620.00 | 1,585.00 | 1,595.00 | 1,574.43 | 8,000 |
| 2024-12-02 | 1,550.00 | 1,610.00 | 1,550.00 | 1,605.00 | 1,584.30 | 17,100 |
| 2024-11-29 | 1,615.00 | 1,615.00 | 1,590.00 | 1,610.00 | 1,589.23 | 81,100 |
| 2024-11-28 | 1,620.00 | 1,655.00 | 1,605.00 | 1,615.00 | 1,594.17 | 19,400 |
| 2024-11-26 | 1,665.00 | 1,665.00 | 1,605.00 | 1,635.00 | 1,613.91 | 22,000 |
| 2024-11-25 | 1,680.00 | 1,685.00 | 1,655.00 | 1,665.00 | 1,643.52 | 12,900 |
| 2024-11-22 | 1,665.00 | 1,680.00 | 1,655.00 | 1,680.00 | 1,658.33 | 4,900 |
| 2024-11-21 | 1,670.00 | 1,675.00 | 1,665.00 | 1,665.00 | 1,643.52 | 9,200 |
| 2024-11-20 | 1,655.00 | 1,665.00 | 1,655.00 | 1,660.00 | 1,638.59 | 8,100 |
| 2024-11-19 | 1,650.00 | 1,700.00 | 1,650.00 | 1,695.00 | 1,673.14 | 2,400 |
| 2024-11-18 | 1,690.00 | 1,695.00 | 1,690.00 | 1,690.00 | 1,668.20 | 27,400 |
| 2024-11-15 | 1,700.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,668.20 | 28,700 |
| 2024-11-14 | 1,690.00 | 1,705.00 | 1,680.00 | 1,695.00 | 1,673.14 | 8,700 |
| 2024-11-13 | 1,690.00 | 1,695.00 | 1,650.00 | 1,690.00 | 1,668.20 | 12,200 |
| 2024-11-12 | 1,685.00 | 1,705.00 | 1,680.00 | 1,690.00 | 1,668.20 | 43,900 |
| 2024-11-11 | 1,685.00 | 1,685.00 | 1,640.00 | 1,685.00 | 1,663.27 | 72,100 |
| 2024-11-08 | 1,660.00 | 1,685.00 | 1,645.00 | 1,685.00 | 1,663.27 | 49,600 |
| 2024-11-07 | 1,675.00 | 1,685.00 | 1,650.00 | 1,650.00 | 1,628.72 | 23,100 |
| 2024-11-06 | 1,690.00 | 1,690.00 | 1,675.00 | 1,675.00 | 1,653.40 | 42,700 |
| 2024-11-05 | 1,700.00 | 1,700.00 | 1,690.00 | 1,690.00 | 1,668.20 | 22,600 |
| 2024-11-04 | 1,700.00 | 1,720.00 | 1,685.00 | 1,700.00 | 1,678.07 | 32,600 |
| 2024-11-01 | 1,730.00 | 1,730.00 | 1,705.00 | 1,705.00 | 1,683.01 | 9,900 |
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.