Aneka Gas Industri Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,725.00 | 1,725.00 | 1,695.00 | 1,725.00 | 1,702.75 | 91,100 |
| 2024-10-30 | 1,710.00 | 1,725.00 | 1,710.00 | 1,725.00 | 1,702.75 | 3,400 |
| 2024-10-29 | 1,730.00 | 1,730.00 | 1,710.00 | 1,720.00 | 1,697.82 | 19,700 |
| 2024-10-28 | 1,700.00 | 1,725.00 | 1,700.00 | 1,720.00 | 1,697.82 | 27,400 |
| 2024-10-25 | 1,730.00 | 1,730.00 | 1,720.00 | 1,720.00 | 1,697.82 | 93,800 |
| 2024-10-24 | 1,740.00 | 1,740.00 | 1,725.00 | 1,730.00 | 1,707.69 | 198,000 |
| 2024-10-23 | 1,735.00 | 1,740.00 | 1,730.00 | 1,735.00 | 1,712.62 | 96,300 |
| 2024-10-22 | 1,740.00 | 1,740.00 | 1,730.00 | 1,735.00 | 1,712.62 | 35,500 |
| 2024-10-21 | 1,735.00 | 1,745.00 | 1,735.00 | 1,740.00 | 1,717.56 | 33,600 |
| 2024-10-18 | 1,750.00 | 1,750.00 | 1,735.00 | 1,735.00 | 1,712.62 | 15,700 |
| 2024-10-17 | 1,750.00 | 1,765.00 | 1,745.00 | 1,750.00 | 1,727.43 | 267,200 |
| 2024-10-16 | 1,755.00 | 1,755.00 | 1,745.00 | 1,750.00 | 1,727.43 | 17,000 |
| 2024-10-15 | 1,740.00 | 1,760.00 | 1,740.00 | 1,750.00 | 1,727.43 | 28,500 |
| 2024-10-14 | 1,750.00 | 1,780.00 | 1,740.00 | 1,740.00 | 1,717.56 | 14,100 |
| 2024-10-11 | 1,740.00 | 1,755.00 | 1,735.00 | 1,735.00 | 1,712.62 | 30,400 |
| 2024-10-10 | 1,735.00 | 1,750.00 | 1,735.00 | 1,750.00 | 1,727.43 | 21,000 |
| 2024-10-09 | 1,745.00 | 1,750.00 | 1,730.00 | 1,735.00 | 1,712.62 | 11,100 |
| 2024-10-08 | 1,750.00 | 1,770.00 | 1,740.00 | 1,740.00 | 1,717.56 | 9,400 |
| 2024-10-07 | 1,740.00 | 1,750.00 | 1,730.00 | 1,745.00 | 1,722.49 | 18,900 |
| 2024-10-04 | 1,740.00 | 1,745.00 | 1,735.00 | 1,740.00 | 1,717.56 | 10,900 |
| 2024-10-03 | 1,735.00 | 1,750.00 | 1,730.00 | 1,740.00 | 1,717.56 | 22,200 |
| 2024-10-02 | 1,760.00 | 1,765.00 | 1,735.00 | 1,750.00 | 1,727.43 | 26,400 |
| 2024-10-01 | 1,750.00 | 1,780.00 | 1,750.00 | 1,760.00 | 1,737.30 | 33,000 |
| 2024-09-30 | 1,750.00 | 1,750.00 | 1,740.00 | 1,750.00 | 1,727.43 | 23,500 |
| 2024-09-27 | 1,750.00 | 1,750.00 | 1,745.00 | 1,750.00 | 1,727.43 | 23,400 |
| 2024-09-26 | 1,735.00 | 1,750.00 | 1,735.00 | 1,745.00 | 1,722.49 | 148,700 |
| 2024-09-25 | 1,730.00 | 1,755.00 | 1,730.00 | 1,735.00 | 1,712.62 | 155,600 |
| 2024-09-24 | 1,770.00 | 1,780.00 | 1,735.00 | 1,755.00 | 1,732.36 | 94,200 |
| 2024-09-23 | 1,730.00 | 1,755.00 | 1,730.00 | 1,755.00 | 1,732.36 | 527,400 |
| 2024-09-20 | 1,735.00 | 1,750.00 | 1,730.00 | 1,730.00 | 1,707.69 | 9,000 |
| 2024-09-19 | 1,740.00 | 1,740.00 | 1,730.00 | 1,730.00 | 1,707.69 | 72,000 |
| 2024-09-18 | 1,740.00 | 1,760.00 | 1,740.00 | 1,760.00 | 1,737.30 | 8,300 |
| 2024-09-17 | 1,760.00 | 1,800.00 | 1,740.00 | 1,740.00 | 1,717.56 | 108,700 |
| 2024-09-13 | 1,750.00 | 1,775.00 | 1,750.00 | 1,760.00 | 1,737.30 | 43,700 |
| 2024-09-12 | 1,745.00 | 1,760.00 | 1,735.00 | 1,750.00 | 1,727.43 | 45,300 |
| 2024-09-11 | 1,770.00 | 1,770.00 | 1,730.00 | 1,745.00 | 1,722.49 | 103,500 |
| 2024-09-10 | 1,790.00 | 1,790.00 | 1,760.00 | 1,790.00 | 1,766.91 | 91,800 |
| 2024-09-09 | 1,795.00 | 1,795.00 | 1,750.00 | 1,790.00 | 1,766.91 | 25,700 |
| 2024-09-06 | 1,820.00 | 1,820.00 | 1,795.00 | 1,795.00 | 1,771.85 | 21,300 |
| 2024-09-05 | 1,815.00 | 1,825.00 | 1,815.00 | 1,820.00 | 1,796.53 | 7,800 |
| 2024-09-04 | 1,815.00 | 1,815.00 | 1,800.00 | 1,815.00 | 1,791.59 | 114,000 |
| 2024-09-03 | 1,820.00 | 1,850.00 | 1,820.00 | 1,830.00 | 1,806.40 | 73,300 |
| 2024-09-02 | 1,870.00 | 1,870.00 | 1,800.00 | 1,825.00 | 1,801.46 | 50,000 |
| 2024-08-30 | 1,880.00 | 1,890.00 | 1,850.00 | 1,865.00 | 1,840.95 | 171,500 |
| 2024-08-29 | 1,850.00 | 1,890.00 | 1,810.00 | 1,840.00 | 1,816.27 | 35,000 |
| 2024-08-28 | 1,870.00 | 1,890.00 | 1,840.00 | 1,850.00 | 1,826.14 | 147,200 |
| 2024-08-27 | 1,830.00 | 1,905.00 | 1,825.00 | 1,870.00 | 1,845.88 | 416,100 |
| 2024-08-26 | 1,695.00 | 1,830.00 | 1,695.00 | 1,830.00 | 1,806.40 | 418,000 |
| 2024-08-23 | 1,685.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,668.20 | 13,700 |
| 2024-08-22 | 1,695.00 | 1,700.00 | 1,685.00 | 1,685.00 | 1,663.27 | 5,400 |
| 2024-08-21 | 1,700.00 | 1,710.00 | 1,695.00 | 1,695.00 | 1,673.14 | 18,100 |
| 2024-08-20 | 1,700.00 | 1,710.00 | 1,700.00 | 1,700.00 | 1,678.07 | 23,400 |
| 2024-08-19 | 1,710.00 | 1,710.00 | 1,670.00 | 1,710.00 | 1,687.94 | 22,400 |
| 2024-08-16 | 1,710.00 | 1,715.00 | 1,705.00 | 1,710.00 | 1,687.94 | 33,700 |
| 2024-08-15 | 1,705.00 | 1,710.00 | 1,700.00 | 1,710.00 | 1,687.94 | 13,800 |
| 2024-08-14 | 1,700.00 | 1,705.00 | 1,695.00 | 1,705.00 | 1,683.01 | 54,600 |
| 2024-08-13 | 1,655.00 | 1,700.00 | 1,655.00 | 1,690.00 | 1,668.20 | 29,200 |
| 2024-08-12 | 1,645.00 | 1,650.00 | 1,640.00 | 1,645.00 | 1,623.78 | 46,700 |
| 2024-08-09 | 1,645.00 | 1,700.00 | 1,640.00 | 1,640.00 | 1,618.85 | 20,800 |
| 2024-08-08 | 1,630.00 | 1,655.00 | 1,630.00 | 1,655.00 | 1,633.65 | 3,100 |
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.