Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← AGII.JK stock page

Aneka Gas Industri Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-163,020.003,330.002,890.003,190.003,190.00777,000
2026-10-153,400.003,500.003,330.003,400.003,400.00128,100
2026-10-143,450.003,450.003,400.003,400.003,400.0036,500
2026-10-133,270.003,530.003,220.003,450.003,450.00488,700
2026-10-123,400.003,480.003,240.003,270.003,270.00110,600
2026-10-093,550.003,550.003,360.003,400.003,400.00257,800
2026-10-083,240.003,550.003,220.003,550.003,550.00304,600
2026-10-073,270.003,270.003,200.003,220.003,220.0061,900
2026-10-063,250.003,380.003,230.003,260.003,260.0093,000
2026-10-053,290.003,290.003,170.003,260.003,260.00122,100
2026-10-023,420.003,420.003,280.003,290.003,290.00198,900
2026-10-013,450.003,460.003,390.003,420.003,420.00165,200
2026-09-303,410.003,480.003,380.003,440.003,440.00438,300
2026-09-293,390.003,450.003,190.003,400.003,400.00246,100
2026-09-283,390.003,450.003,180.003,380.003,380.00169,300
2026-09-253,470.003,480.003,450.003,450.003,450.00115,800
2026-09-243,470.003,530.003,310.003,490.003,490.00527,900
2026-09-233,460.003,570.003,300.003,530.003,530.00450,500
2026-09-223,550.003,580.003,500.003,500.003,500.00323,700
2026-09-213,680.003,680.003,430.003,620.003,620.001,264,500
2026-09-183,400.003,800.003,300.003,740.003,740.001,795,200
2026-09-173,300.003,580.003,260.003,390.003,390.002,703,100
2026-09-163,150.003,380.003,150.003,300.003,300.00749,800
2026-09-153,130.003,160.003,080.003,150.003,150.00185,900
2026-09-143,130.003,160.002,970.003,080.003,080.00105,300
2026-09-113,210.003,230.003,020.003,130.003,130.00161,200
2026-09-102,970.003,280.002,920.003,180.003,180.00688,200
2026-09-092,980.003,020.002,880.002,970.002,970.0053,500
2026-09-083,010.003,040.002,960.002,980.002,980.00469,200
2026-09-073,000.003,050.003,000.003,000.003,000.0067,200
2026-09-043,020.003,040.002,980.002,990.002,990.00118,100
2026-09-033,000.003,040.002,980.003,020.003,020.0073,800
2026-09-023,040.003,040.002,960.003,000.003,000.0051,700
2026-09-012,990.003,040.002,980.003,010.003,010.00183,200
2026-08-312,860.002,990.002,860.002,990.002,990.00415,700
2026-08-282,900.002,900.002,800.002,860.002,860.0076,900
2026-08-272,750.002,910.002,710.002,880.002,880.00235,700
2026-08-262,780.002,840.002,710.002,750.002,750.0099,900
2026-08-252,780.002,780.002,780.002,780.002,780.000
2026-08-242,880.002,900.002,770.002,780.002,780.00565,100
2026-08-212,870.002,900.002,850.002,880.002,880.0067,600
2026-08-202,920.002,920.002,840.002,870.002,870.00292,500
2026-08-192,910.002,940.002,890.002,920.002,920.0020,400
2026-08-182,910.002,940.002,890.002,920.002,920.0051,300
2026-08-172,920.002,920.002,920.002,920.002,920.000
2026-08-142,910.002,930.002,890.002,920.002,920.0092,700
2026-08-132,900.002,940.002,840.002,910.002,910.0047,800
2026-08-122,890.002,900.002,850.002,900.002,900.0086,500
2026-08-112,900.002,940.002,880.002,890.002,890.0045,800
2026-08-102,910.002,970.002,900.002,900.002,900.0062,500
2026-08-072,990.002,990.002,850.002,910.002,910.00218,500
2026-08-063,030.003,030.002,960.002,990.002,990.0039,200
2026-08-052,990.003,070.002,970.003,020.003,020.00123,900
2026-08-043,020.003,060.002,960.002,990.002,990.0064,700
2026-08-033,120.003,120.002,960.003,020.003,020.00188,200
2026-07-312,900.003,220.002,870.003,130.003,130.00876,500
2026-07-302,850.002,910.002,850.002,890.002,890.0039,000
2026-07-292,980.002,980.002,760.002,840.002,840.00162,000
2026-07-282,800.002,980.002,800.002,930.002,930.0099,900
2026-07-272,830.002,860.002,780.002,800.002,800.0094,500
Page 1 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-2311.4200 IDR
2025-06-248.5600 IDR
2024-07-0310.8000 IDR
2023-06-134.8600 IDR
2022-08-0510.0630 IDR
2021-08-103.1500 IDR
2019-06-213.2500 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.