Skip to main content
logo
PT Samator Indo Gas Tbk (IDX:AGII)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,100.00
+70.00 (2.31%)
Apr 29, 2026, 4:00 PM WIB

PT Samator Indo Gas Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,040.003,130.003,030.003,100.003,100.002.31%365,900
Apr 28, 20263,110.003,160.003,030.003,030.003,030.00-3.81%368,800
Apr 27, 20263,120.003,180.003,090.003,150.003,150.000.96%491,900
Apr 24, 20263,160.003,190.002,980.003,120.003,120.00-1.27%1,563,000
Apr 23, 20263,270.003,270.003,130.003,160.003,160.00-2.47%792,700
Apr 22, 20263,240.003,270.003,190.003,240.003,240.00-362,600
Apr 21, 20263,230.003,280.003,150.003,240.003,240.000.31%656,300
Apr 20, 20263,270.003,280.003,110.003,230.003,230.00-0.92%1,320,200
Apr 17, 20263,260.003,280.003,140.003,260.003,260.00-0.91%855,200
Apr 16, 20263,120.003,340.003,060.003,290.003,290.005.79%1,783,700
Apr 15, 20263,170.003,220.003,100.003,110.003,110.00-1.58%497,700
Apr 14, 20263,230.003,270.003,160.003,160.003,160.00-1.56%635,500
Apr 13, 20263,300.003,320.003,210.003,210.003,210.00-3.60%743,800
Apr 10, 20263,260.003,370.003,170.003,330.003,330.003.10%546,800
Apr 9, 20263,370.003,370.003,170.003,230.003,230.00-4.15%458,600
Apr 8, 20263,290.003,400.003,050.003,370.003,370.004.33%2,160,000
Apr 7, 20263,300.003,330.003,120.003,230.003,230.00-2.42%730,400
Apr 6, 20262,840.003,520.002,840.003,310.003,310.00-0.60%4,134,000
Apr 2, 20263,490.003,490.003,090.003,330.003,330.00-2.06%2,145,900
Apr 1, 20263,600.003,700.003,380.003,400.003,400.00-5.56%3,566,000
Mar 31, 20263,300.003,690.003,100.003,600.003,600.005.88%5,615,800
Mar 30, 20262,930.003,500.002,610.003,400.003,400.0017.65%7,304,000
Mar 27, 20263,000.003,000.002,890.002,890.002,890.00-5.86%761,100
Mar 26, 20263,390.003,390.003,070.003,070.003,070.00-9.44%929,900
Mar 25, 20263,390.003,390.003,380.003,390.003,390.00-0.29%2,162,300
Mar 17, 20263,400.003,410.003,400.003,400.003,400.00-1,978,400
Mar 16, 20263,400.003,400.003,400.003,400.003,400.00-1,632,800
Mar 13, 20263,400.003,400.003,300.003,400.003,400.00-999,300
Mar 12, 20263,000.003,400.003,000.003,400.003,400.002.10%2,999,600
Mar 4, 20263,290.003,400.002,900.003,330.003,330.001.83%2,615,600
Mar 3, 20263,420.003,430.003,120.003,270.003,270.00-0.91%1,689,100
Mar 2, 20263,240.003,520.003,140.003,300.003,300.000.30%3,788,300
Feb 27, 20262,980.003,350.002,950.003,290.003,290.009.67%5,975,000
Feb 26, 20263,150.003,150.002,810.003,000.003,000.00-4.76%3,536,400
Feb 25, 20263,120.003,260.003,070.003,150.003,150.001.61%3,593,000
Feb 24, 20263,000.003,290.002,910.003,100.003,100.00-0.64%7,460,700
Feb 20, 20262,530.003,120.002,450.003,120.003,120.0024.80%23,867,200
Feb 19, 20262,160.002,560.002,160.002,500.002,500.0015.74%7,582,900
Feb 18, 20262,170.002,200.002,150.002,160.002,160.00-1,478,000
Feb 13, 20262,180.002,210.002,150.002,160.002,160.00-1.82%1,036,500
Feb 12, 20262,240.002,290.002,170.002,200.002,200.00-1.79%4,632,700
Feb 11, 20262,250.002,370.002,210.002,240.002,240.00-0.44%4,921,400
Feb 10, 20262,160.002,330.002,130.002,250.002,250.004.17%4,928,500
Feb 9, 20262,200.002,290.002,150.002,160.002,160.00-0.46%3,837,000
Feb 6, 20261,950.002,290.001,950.002,170.002,170.00-1.36%5,300,200
Feb 5, 20261,930.002,400.001,930.002,200.002,200.0013.99%20,813,600
Feb 4, 20261,995.001,995.001,900.001,930.001,930.00-1.28%1,357,300
Feb 3, 20261,745.002,030.001,725.001,955.001,955.0011.71%4,228,400
Feb 2, 20261,900.001,970.001,745.001,750.001,750.00-9.33%3,283,900
Jan 30, 20262,000.002,070.001,855.001,930.001,930.00-3.50%3,773,800