Skip to main content
logo
PT Samator Indo Gas Tbk (IDX:AGII)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,030.00
+30.00 (1.00%)
Jul 21, 2026, 4:10 PM WIB

PT Samator Indo Gas Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20262,980.003,060.002,890.003,000.003,000.000.67%195,000
Jul 17, 20262,990.003,070.002,980.002,980.002,980.00-139,800
Jul 16, 20263,020.003,100.002,980.002,980.002,980.00-1.00%563,500
Jul 15, 20263,180.003,230.003,000.003,010.003,010.00-5.35%506,800
Jul 14, 20263,240.003,300.003,100.003,180.003,180.00-1.85%391,600
Jul 13, 20262,900.003,250.002,900.003,240.003,240.0011.72%791,400
Jul 10, 20262,980.003,060.002,900.002,900.002,900.00-2.68%358,900
Jul 9, 20263,100.003,200.002,950.002,980.002,980.00-3.25%1,103,400
Jul 8, 20263,300.003,520.003,050.003,080.003,080.00-4.94%828,900
Jul 7, 20262,850.003,320.002,850.003,240.003,240.0014.49%1,287,100
Jul 6, 20262,590.003,030.002,570.002,830.002,830.009.27%379,600
Jul 3, 20262,520.002,600.002,510.002,590.002,590.002.78%65,300
Jul 2, 20262,550.002,560.002,470.002,520.002,520.000.80%97,500
Jul 1, 20262,490.002,550.002,480.002,500.002,500.000.81%46,300
Jun 30, 20262,630.002,630.002,480.002,480.002,480.00-4.62%765,000
Jun 29, 20262,500.002,640.002,500.002,600.002,600.002.77%149,900
Jun 26, 20262,650.002,650.002,500.002,530.002,530.00-4.53%44,000
Jun 25, 20262,630.002,720.002,580.002,650.002,650.001.15%115,200
Jun 24, 20262,620.002,640.002,590.002,620.002,620.00-87,800
Jun 23, 20262,600.002,640.002,550.002,620.002,620.000.82%279,500
Jun 22, 20262,680.002,720.002,600.002,610.002,598.71-2.25%125,600
Jun 19, 20262,620.002,720.002,600.002,670.002,658.451.91%123,000
Jun 18, 20262,660.002,690.002,600.002,620.002,608.67-1.50%75,100
Jun 17, 20262,730.002,780.002,640.002,660.002,648.49-2.56%118,800
Jun 15, 20262,690.002,800.002,680.002,730.002,718.191.87%166,400
Jun 12, 20262,580.002,730.002,580.002,680.002,668.415.10%83,100
Jun 11, 20262,650.002,650.002,530.002,550.002,538.97-3.77%76,700
Jun 10, 20262,550.002,740.002,550.002,650.002,638.543.52%228,500
Jun 9, 20262,390.002,630.002,340.002,560.002,548.936.22%133,900
Jun 8, 20262,560.002,560.002,410.002,410.002,399.57-7.31%405,800
Jun 5, 20262,750.002,780.002,600.002,600.002,588.75-5.45%213,000
Jun 4, 20262,820.002,820.002,700.002,750.002,738.10-1.79%153,500
Jun 3, 20262,810.002,910.002,560.002,800.002,787.89-0.36%852,900
Jun 2, 20262,610.002,890.002,610.002,810.002,797.842.55%281,500
May 29, 20262,700.002,780.002,700.002,740.002,728.151.48%106,200
May 26, 20262,930.002,930.002,680.002,700.002,688.32-5.59%110,000
May 25, 20262,780.002,940.002,700.002,860.002,847.633.62%385,600
May 22, 20262,690.002,780.002,680.002,760.002,748.062.60%157,500
May 21, 20262,720.002,770.002,660.002,690.002,678.36-1.82%559,700
May 20, 20262,800.002,890.002,700.002,740.002,728.15-2.49%273,600
May 19, 20262,970.003,000.002,710.002,810.002,797.84-4.75%902,900
May 18, 20263,020.003,020.002,900.002,950.002,937.24-2.32%467,200
May 13, 20263,070.003,110.003,000.003,020.003,006.94-2.27%279,300
May 12, 20262,930.003,160.002,870.003,090.003,076.635.46%1,860,500
May 11, 20263,030.003,080.002,860.002,930.002,917.33-3.30%645,300
May 8, 20263,080.003,230.003,000.003,030.003,016.89-1.62%1,823,900
May 7, 20263,070.003,200.002,980.003,080.003,066.68-1,462,000
May 6, 20263,170.003,180.003,030.003,080.003,066.68-3.14%1,077,400
May 5, 20262,840.003,230.002,750.003,180.003,166.2411.19%2,132,100
May 4, 20263,030.003,080.002,860.002,860.002,847.63-4.67%479,300