PT Samator Indo Gas Tbk (IDX:AGII)
Indonesia · Delayed Price · Currency is IDR 3,740.00
+350.00 (10.32%)
Sep 18, 2026, 4:14 PM WIB
PT Samator Indo Gas Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,400.00 | 3,800.00 | 3,300.00 | 3,740.00 | - | 10.32% | 1,797,900 |
| Sep 17, 2026 | 3,300.00 | 3,580.00 | 3,260.00 | 3,390.00 | 3,390.00 | 2.73% | 2,703,100 |
| Sep 16, 2026 | 3,150.00 | 3,380.00 | 3,150.00 | 3,300.00 | 3,300.00 | 4.76% | 749,800 |
| Sep 15, 2026 | 3,130.00 | 3,160.00 | 3,080.00 | 3,150.00 | 3,150.00 | 2.27% | 185,900 |
| Sep 14, 2026 | 3,130.00 | 3,160.00 | 2,970.00 | 3,080.00 | 3,080.00 | -1.60% | 105,300 |
| Sep 11, 2026 | 3,210.00 | 3,230.00 | 3,020.00 | 3,130.00 | 3,130.00 | -1.57% | 161,200 |
| Sep 10, 2026 | 2,970.00 | 3,280.00 | 2,920.00 | 3,180.00 | 3,180.00 | 7.07% | 688,200 |
| Sep 9, 2026 | 2,980.00 | 3,020.00 | 2,880.00 | 2,970.00 | 2,970.00 | -0.34% | 53,500 |
| Sep 8, 2026 | 3,010.00 | 3,040.00 | 2,960.00 | 2,980.00 | 2,980.00 | -0.67% | 469,200 |
| Sep 7, 2026 | 3,000.00 | 3,050.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.33% | 67,200 |
| Sep 4, 2026 | 3,020.00 | 3,040.00 | 2,980.00 | 2,990.00 | 2,990.00 | -0.99% | 118,100 |
| Sep 3, 2026 | 3,000.00 | 3,040.00 | 2,980.00 | 3,020.00 | 3,020.00 | 0.67% | 73,800 |
| Sep 2, 2026 | 3,040.00 | 3,040.00 | 2,960.00 | 3,000.00 | 3,000.00 | -0.33% | 51,700 |
| Sep 1, 2026 | 2,990.00 | 3,040.00 | 2,980.00 | 3,010.00 | 3,010.00 | 0.67% | 183,200 |
| Aug 31, 2026 | 2,860.00 | 2,990.00 | 2,860.00 | 2,990.00 | 2,990.00 | 4.55% | 415,700 |
| Aug 28, 2026 | 2,900.00 | 2,900.00 | 2,800.00 | 2,860.00 | 2,860.00 | -0.69% | 76,900 |
| Aug 27, 2026 | 2,750.00 | 2,910.00 | 2,710.00 | 2,880.00 | 2,880.00 | 4.73% | 235,700 |
| Aug 26, 2026 | 2,780.00 | 2,840.00 | 2,710.00 | 2,750.00 | 2,750.00 | -1.08% | 99,900 |
| Aug 24, 2026 | 2,880.00 | 2,900.00 | 2,770.00 | 2,780.00 | 2,780.00 | -3.47% | 565,100 |
| Aug 21, 2026 | 2,870.00 | 2,900.00 | 2,850.00 | 2,880.00 | 2,880.00 | 0.35% | 67,600 |
| Aug 20, 2026 | 2,920.00 | 2,920.00 | 2,840.00 | 2,870.00 | 2,870.00 | -1.71% | 292,500 |
| Aug 19, 2026 | 2,910.00 | 2,940.00 | 2,890.00 | 2,920.00 | 2,920.00 | - | 20,400 |
| Aug 18, 2026 | 2,910.00 | 2,940.00 | 2,890.00 | 2,920.00 | 2,920.00 | - | 51,300 |
| Aug 14, 2026 | 2,910.00 | 2,930.00 | 2,890.00 | 2,920.00 | 2,920.00 | 0.34% | 92,700 |
| Aug 13, 2026 | 2,900.00 | 2,940.00 | 2,840.00 | 2,910.00 | 2,910.00 | 0.34% | 47,800 |
| Aug 12, 2026 | 2,890.00 | 2,900.00 | 2,850.00 | 2,900.00 | 2,900.00 | 0.35% | 86,500 |
| Aug 11, 2026 | 2,900.00 | 2,940.00 | 2,880.00 | 2,890.00 | 2,890.00 | -0.34% | 45,800 |
| Aug 10, 2026 | 2,910.00 | 2,970.00 | 2,900.00 | 2,900.00 | 2,900.00 | -0.34% | 62,500 |
| Aug 7, 2026 | 2,990.00 | 2,990.00 | 2,850.00 | 2,910.00 | 2,910.00 | -2.68% | 218,500 |
| Aug 6, 2026 | 3,030.00 | 3,030.00 | 2,960.00 | 2,990.00 | 2,990.00 | -0.99% | 39,200 |
| Aug 5, 2026 | 2,990.00 | 3,070.00 | 2,970.00 | 3,020.00 | 3,020.00 | 1.00% | 123,900 |
| Aug 4, 2026 | 3,020.00 | 3,060.00 | 2,960.00 | 2,990.00 | 2,990.00 | -0.99% | 64,700 |
| Aug 3, 2026 | 3,120.00 | 3,120.00 | 2,960.00 | 3,020.00 | 3,020.00 | -3.51% | 188,200 |
| Jul 31, 2026 | 2,900.00 | 3,220.00 | 2,870.00 | 3,130.00 | 3,130.00 | 8.30% | 876,500 |
| Jul 30, 2026 | 2,850.00 | 2,910.00 | 2,850.00 | 2,890.00 | 2,890.00 | 1.76% | 39,000 |
| Jul 29, 2026 | 2,980.00 | 2,980.00 | 2,760.00 | 2,840.00 | 2,840.00 | -3.07% | 162,000 |
| Jul 28, 2026 | 2,800.00 | 2,980.00 | 2,800.00 | 2,930.00 | 2,930.00 | 4.64% | 99,900 |
| Jul 27, 2026 | 2,830.00 | 2,860.00 | 2,780.00 | 2,800.00 | 2,800.00 | -1.06% | 94,500 |
| Jul 24, 2026 | 2,920.00 | 2,920.00 | 2,800.00 | 2,830.00 | 2,830.00 | -4.07% | 238,000 |
| Jul 23, 2026 | 2,930.00 | 3,000.00 | 2,930.00 | 2,950.00 | 2,950.00 | -1.01% | 130,600 |
| Jul 22, 2026 | 3,020.00 | 3,020.00 | 2,950.00 | 2,980.00 | 2,980.00 | -1.65% | 138,900 |
| Jul 21, 2026 | 3,000.00 | 3,030.00 | 3,000.00 | 3,030.00 | 3,030.00 | 1.00% | 233,800 |
| Jul 20, 2026 | 2,980.00 | 3,060.00 | 2,890.00 | 3,000.00 | 3,000.00 | 0.67% | 195,000 |
| Jul 17, 2026 | 2,990.00 | 3,070.00 | 2,980.00 | 2,980.00 | 2,980.00 | - | 139,800 |
| Jul 16, 2026 | 3,020.00 | 3,100.00 | 2,980.00 | 2,980.00 | 2,980.00 | -1.00% | 563,500 |
| Jul 15, 2026 | 3,180.00 | 3,230.00 | 3,000.00 | 3,010.00 | 3,010.00 | -5.35% | 506,800 |
| Jul 14, 2026 | 3,240.00 | 3,300.00 | 3,100.00 | 3,180.00 | 3,180.00 | -1.85% | 391,600 |
| Jul 13, 2026 | 2,900.00 | 3,250.00 | 2,900.00 | 3,240.00 | 3,240.00 | 11.72% | 791,400 |
| Jul 10, 2026 | 2,980.00 | 3,060.00 | 2,900.00 | 2,900.00 | 2,900.00 | -2.68% | 358,900 |
| Jul 9, 2026 | 3,100.00 | 3,200.00 | 2,950.00 | 2,980.00 | 2,980.00 | -3.25% | 1,103,400 |