See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← AGII.JK stock page

Aneka Gas Industri Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-233,400.003,510.003,360.003,420.003,420.00948,700
2026-10-223,360.003,550.003,310.003,400.003,400.00303,600
2026-10-213,250.003,460.003,200.003,360.003,360.00341,800
2026-10-202,770.003,310.002,770.003,260.003,260.00349,600
2026-10-192,970.002,970.002,970.002,970.002,970.0080,600
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
Page 1 of 1 · 23 trading days

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.