Aneka Gas Industri Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,350.00 | 1,475.00 | 1,315.00 | 1,440.00 | 1,433.70 | 3,710,200 |
| 2025-11-10 | 1,350.00 | 1,395.00 | 1,320.00 | 1,335.00 | 1,329.16 | 1,703,900 |
| 2025-11-07 | 1,255.00 | 1,385.00 | 1,250.00 | 1,350.00 | 1,344.09 | 4,884,100 |
| 2025-11-06 | 1,160.00 | 1,400.00 | 1,110.00 | 1,250.00 | 1,244.53 | 8,069,400 |
| 2025-11-05 | 1,130.00 | 1,180.00 | 1,040.00 | 1,130.00 | 1,125.06 | 2,204,100 |
| 2025-11-04 | 1,200.00 | 1,215.00 | 1,050.00 | 1,100.00 | 1,095.19 | 5,331,500 |
| 2025-11-03 | 1,320.00 | 1,320.00 | 1,200.00 | 1,200.00 | 1,194.75 | 2,381,300 |
| 2025-10-31 | 1,350.00 | 1,435.00 | 1,310.00 | 1,320.00 | 1,314.22 | 4,684,800 |
| 2025-10-30 | 1,380.00 | 1,385.00 | 1,275.00 | 1,310.00 | 1,304.27 | 1,267,300 |
| 2025-10-29 | 1,500.00 | 1,500.00 | 1,350.00 | 1,360.00 | 1,354.05 | 1,685,700 |
| 2025-10-28 | 1,310.00 | 1,500.00 | 1,255.00 | 1,445.00 | 1,438.68 | 5,211,900 |
| 2025-10-27 | 1,425.00 | 1,425.00 | 1,380.00 | 1,380.00 | 1,373.96 | 704,000 |
| 2025-10-24 | 1,550.00 | 1,550.00 | 1,440.00 | 1,440.00 | 1,433.70 | 896,400 |
| 2025-10-23 | 1,600.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,573.09 | 238,000 |
← NewerPage 5 of 5 · 254 trading days
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.