PT Samator Indo Gas Tbk (IDX:AGII)
Indonesia · Delayed Price · Currency is IDR 870.00
-10.00 (-1.14%)
Aug 29, 2025, 9:50 AM WIB
PT Samator Indo Gas Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 890.00 | 895.00 | 870.00 | 880.00 | 880.00 | - | 814,900 |
| Aug 27, 2025 | 890.00 | 895.00 | 875.00 | 880.00 | 880.00 | -1.12% | 808,900 |
| Aug 26, 2025 | 895.00 | 905.00 | 880.00 | 890.00 | 890.00 | - | 917,400 |
| Aug 25, 2025 | 895.00 | 900.00 | 880.00 | 890.00 | 890.00 | -0.56% | 727,200 |
| Aug 22, 2025 | 900.00 | 900.00 | 880.00 | 895.00 | 895.00 | 1.13% | 962,200 |
| Aug 21, 2025 | 900.00 | 910.00 | 885.00 | 885.00 | 885.00 | -1.67% | 651,900 |
| Aug 20, 2025 | 900.00 | 900.00 | 895.00 | 900.00 | 900.00 | - | 330,100 |
| Aug 19, 2025 | 900.00 | 910.00 | 885.00 | 900.00 | 900.00 | - | 656,900 |
| Aug 15, 2025 | 910.00 | 915.00 | 895.00 | 900.00 | 900.00 | -1.10% | 791,900 |
| Aug 14, 2025 | 910.00 | 915.00 | 900.00 | 910.00 | 910.00 | - | 475,000 |
| Aug 13, 2025 | 910.00 | 915.00 | 905.00 | 910.00 | 910.00 | - | 107,800 |
| Aug 12, 2025 | 910.00 | 910.00 | 900.00 | 910.00 | 910.00 | - | 103,000 |
| Aug 11, 2025 | 890.00 | 915.00 | 890.00 | 910.00 | 910.00 | 2.25% | 297,400 |
| Aug 8, 2025 | 905.00 | 905.00 | 880.00 | 890.00 | 890.00 | -1.11% | 384,800 |
| Aug 7, 2025 | 920.00 | 925.00 | 895.00 | 900.00 | 900.00 | -2.17% | 552,600 |
| Aug 6, 2025 | 905.00 | 930.00 | 890.00 | 920.00 | 920.00 | 2.22% | 792,200 |
| Aug 5, 2025 | 920.00 | 920.00 | 885.00 | 900.00 | 900.00 | -2.17% | 428,100 |
| Aug 4, 2025 | 935.00 | 935.00 | 910.00 | 920.00 | 920.00 | -1.08% | 347,900 |
| Aug 1, 2025 | 950.00 | 960.00 | 920.00 | 930.00 | 930.00 | -1.59% | 328,700 |
| Jul 31, 2025 | 940.00 | 945.00 | 935.00 | 945.00 | 945.00 | 1.61% | 442,400 |
| Jul 30, 2025 | 950.00 | 950.00 | 915.00 | 930.00 | 930.00 | -1.06% | 582,600 |
| Jul 29, 2025 | 950.00 | 955.00 | 940.00 | 940.00 | 940.00 | -1.05% | 465,000 |
| Jul 28, 2025 | 940.00 | 970.00 | 935.00 | 950.00 | 950.00 | 1.60% | 447,300 |
| Jul 25, 2025 | 965.00 | 965.00 | 935.00 | 935.00 | 935.00 | -3.11% | 808,400 |
| Jul 24, 2025 | 970.00 | 975.00 | 960.00 | 965.00 | 965.00 | -0.52% | 436,100 |
| Jul 23, 2025 | 975.00 | 980.00 | 965.00 | 970.00 | 970.00 | -0.51% | 182,500 |
| Jul 22, 2025 | 990.00 | 990.00 | 965.00 | 975.00 | 975.00 | -0.51% | 432,100 |
| Jul 21, 2025 | 980.00 | 990.00 | 975.00 | 980.00 | 980.00 | - | 840,700 |
| Jul 18, 2025 | 985.00 | 985.00 | 970.00 | 980.00 | 980.00 | - | 326,600 |
| Jul 17, 2025 | 990.00 | 990.00 | 980.00 | 980.00 | 980.00 | -0.51% | 132,300 |
| Jul 16, 2025 | 985.00 | 990.00 | 980.00 | 985.00 | 985.00 | 0.51% | 308,200 |
| Jul 15, 2025 | 980.00 | 990.00 | 975.00 | 980.00 | 980.00 | - | 201,400 |
| Jul 14, 2025 | 990.00 | 990.00 | 975.00 | 980.00 | 980.00 | -1.01% | 1,210,200 |
| Jul 11, 2025 | 985.00 | 990.00 | 980.00 | 990.00 | 990.00 | 0.51% | 357,800 |
| Jul 10, 2025 | 995.00 | 995.00 | 980.00 | 985.00 | 985.00 | -0.51% | 222,400 |
| Jul 9, 2025 | 985.00 | 995.00 | 980.00 | 990.00 | 990.00 | 0.51% | 644,000 |
| Jul 8, 2025 | 985.00 | 990.00 | 980.00 | 985.00 | 985.00 | 0.51% | 489,100 |
| Jul 7, 2025 | 980.00 | 995.00 | 980.00 | 980.00 | 980.00 | - | 298,300 |
| Jul 4, 2025 | 985.00 | 990.00 | 965.00 | 980.00 | 980.00 | -1.01% | 341,100 |
| Jul 3, 2025 | 995.00 | 1,030.00 | 980.00 | 990.00 | 990.00 | 0.51% | 371,100 |
| Jul 2, 2025 | 990.00 | 1,000.00 | 975.00 | 985.00 | 985.00 | -0.51% | 145,400 |
| Jul 1, 2025 | 990.00 | 995.00 | 975.00 | 990.00 | 990.00 | 2.06% | 225,700 |
| Jun 30, 2025 | 985.00 | 995.00 | 965.00 | 970.00 | 970.00 | -1.52% | 521,900 |
| Jun 26, 2025 | 985.00 | 990.00 | 975.00 | 985.00 | 985.00 | - | 122,100 |
| Jun 25, 2025 | 985.00 | 985.00 | 975.00 | 985.00 | 985.00 | - | 180,500 |
| Jun 24, 2025 | 1,000.00 | 1,005.00 | 980.00 | 985.00 | 985.00 | -1.50% | 752,200 |
| Jun 23, 2025 | 1,025.00 | 1,040.00 | 995.00 | 1,000.00 | 991.44 | -2.44% | 207,100 |
| Jun 20, 2025 | 1,055.00 | 1,055.00 | 1,020.00 | 1,025.00 | 1,016.23 | -2.84% | 206,600 |
| Jun 19, 2025 | 1,100.00 | 1,100.00 | 1,040.00 | 1,055.00 | 1,045.97 | -2.31% | 377,800 |
| Jun 18, 2025 | 1,120.00 | 1,120.00 | 1,080.00 | 1,080.00 | 1,070.76 | -1.82% | 269,300 |