Skip to main content
logo
PT Samator Indo Gas Tbk (IDX:AGII)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,400.00
-150.00 (-4.23%)
Oct 9, 2026, 4:02 PM WIB

PT Samator Indo Gas Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20263,550.003,550.003,360.003,400.003,400.00-4.23%258,800
Oct 8, 20263,240.003,550.003,220.003,550.003,550.0010.25%304,600
Oct 7, 20263,270.003,270.003,200.003,220.003,220.00-1.23%61,900
Oct 6, 20263,250.003,380.003,230.003,260.003,260.00-93,000
Oct 5, 20263,290.003,290.003,170.003,260.003,260.00-0.91%122,100
Oct 2, 20263,420.003,420.003,280.003,290.003,290.00-3.80%198,900
Oct 1, 20263,450.003,460.003,390.003,420.003,420.00-0.58%165,200
Sep 30, 20263,410.003,480.003,380.003,440.003,440.001.18%438,300
Sep 29, 20263,390.003,450.003,190.003,400.003,400.000.59%246,100
Sep 28, 20263,390.003,450.003,180.003,380.003,380.00-2.03%164,000
Sep 25, 20263,470.003,480.003,450.003,450.003,450.00-1.15%115,800
Sep 24, 20263,470.003,530.003,310.003,490.003,490.00-1.13%527,900
Sep 23, 20263,460.003,570.003,300.003,530.003,530.000.86%450,400
Sep 22, 20263,550.003,580.003,500.003,500.003,500.00-3.31%323,700
Sep 21, 20263,680.003,680.003,430.003,620.003,620.00-3.21%1,264,500
Sep 18, 20263,400.003,800.003,300.003,740.003,740.0010.32%1,795,200
Sep 17, 20263,300.003,580.003,260.003,390.003,390.002.73%2,703,100
Sep 16, 20263,150.003,380.003,150.003,300.003,300.004.76%749,800
Sep 15, 20263,130.003,160.003,080.003,150.003,150.002.27%185,900
Sep 14, 20263,130.003,160.002,970.003,080.003,080.00-1.60%105,300
Sep 11, 20263,210.003,230.003,020.003,130.003,130.00-1.57%161,200
Sep 10, 20262,970.003,280.002,920.003,180.003,180.007.07%688,200
Sep 9, 20262,980.003,020.002,880.002,970.002,970.00-0.34%53,500
Sep 8, 20263,010.003,040.002,960.002,980.002,980.00-0.67%469,200
Sep 7, 20263,000.003,050.003,000.003,000.003,000.000.33%67,200
Sep 4, 20263,020.003,040.002,980.002,990.002,990.00-0.99%118,100
Sep 3, 20263,000.003,040.002,980.003,020.003,020.000.67%73,800
Sep 2, 20263,040.003,040.002,960.003,000.003,000.00-0.33%51,700
Sep 1, 20262,990.003,040.002,980.003,010.003,010.000.67%183,200
Aug 31, 20262,860.002,990.002,860.002,990.002,990.004.55%415,700
Aug 28, 20262,900.002,900.002,800.002,860.002,860.00-0.69%76,900
Aug 27, 20262,750.002,910.002,710.002,880.002,880.004.73%235,700
Aug 26, 20262,780.002,840.002,710.002,750.002,750.00-1.08%99,900
Aug 24, 20262,880.002,900.002,770.002,780.002,780.00-3.47%565,100
Aug 21, 20262,870.002,900.002,850.002,880.002,880.000.35%67,600
Aug 20, 20262,920.002,920.002,840.002,870.002,870.00-1.71%292,500
Aug 19, 20262,910.002,940.002,890.002,920.002,920.00-20,400
Aug 18, 20262,910.002,940.002,890.002,920.002,920.00-51,300
Aug 14, 20262,910.002,930.002,890.002,920.002,920.000.34%92,700
Aug 13, 20262,900.002,940.002,840.002,910.002,910.000.34%47,800
Aug 12, 20262,890.002,900.002,850.002,900.002,900.000.35%86,500
Aug 11, 20262,900.002,940.002,880.002,890.002,890.00-0.34%45,800
Aug 10, 20262,910.002,970.002,900.002,900.002,900.00-0.34%62,500
Aug 7, 20262,990.002,990.002,850.002,910.002,910.00-2.68%218,500
Aug 6, 20263,030.003,030.002,960.002,990.002,990.00-0.99%39,200
Aug 5, 20262,990.003,070.002,970.003,020.003,020.001.00%123,900
Aug 4, 20263,020.003,060.002,960.002,990.002,990.00-0.99%64,700
Aug 3, 20263,120.003,120.002,960.003,020.003,020.00-3.51%188,200
Jul 31, 20262,900.003,220.002,870.003,130.003,130.008.30%876,500
Jul 30, 20262,850.002,910.002,850.002,890.002,890.001.76%39,000