Skip to main content
logo
PT Samator Indo Gas Tbk (IDX:AGII)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,560.00
+150.00 (6.22%)
Jun 9, 2026, 4:00 PM WIB

PT Samator Indo Gas Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 20262,560.002,560.002,410.002,410.002,410.00-7.31%405,800
Jun 5, 20262,750.002,780.002,600.002,600.002,600.00-5.45%213,000
Jun 4, 20262,820.002,820.002,700.002,750.002,750.00-1.79%153,500
Jun 3, 20262,810.002,910.002,560.002,800.002,800.00-0.36%852,900
Jun 2, 20262,610.002,890.002,610.002,810.002,810.002.55%281,500
May 29, 20262,700.002,780.002,700.002,740.002,740.001.48%106,200
May 26, 20262,930.002,930.002,680.002,700.002,700.00-5.59%110,000
May 25, 20262,780.002,940.002,700.002,860.002,860.003.62%385,600
May 22, 20262,690.002,780.002,680.002,760.002,760.002.60%157,500
May 21, 20262,720.002,770.002,660.002,690.002,690.00-1.82%559,700
May 20, 20262,800.002,890.002,700.002,740.002,740.00-2.49%273,600
May 19, 20262,970.003,000.002,710.002,810.002,810.00-4.75%902,900
May 18, 20263,020.003,020.002,900.002,950.002,950.00-2.32%467,200
May 13, 20263,070.003,110.003,000.003,020.003,020.00-2.27%279,300
May 12, 20262,930.003,160.002,870.003,090.003,090.005.46%1,860,500
May 11, 20263,030.003,080.002,860.002,930.002,930.00-3.30%645,300
May 8, 20263,080.003,230.003,000.003,030.003,030.00-1.62%1,823,900
May 7, 20263,070.003,200.002,980.003,080.003,080.00-1,462,000
May 6, 20263,170.003,180.003,030.003,080.003,080.00-3.14%1,077,400
May 5, 20262,840.003,230.002,750.003,180.003,180.0011.19%2,132,100
May 4, 20263,030.003,080.002,860.002,860.002,860.00-4.67%479,300
Apr 30, 20263,110.003,140.002,960.003,000.003,000.00-3.23%543,300
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, 20263,400.003,400.003,300.003,400.003,400.00-999,800