Skip to main content
logo
PT Samator Indo Gas Tbk (IDX:AGII)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,990.00
+130.00 (4.55%)
Aug 31, 2026, 4:13 PM WIB

PT Samator Indo Gas Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 29, 20262,980.002,980.002,760.002,840.002,840.00-3.07%162,000
Jul 28, 20262,800.002,980.002,800.002,930.002,930.004.64%99,900
Jul 27, 20262,830.002,860.002,780.002,800.002,800.00-1.06%94,500
Jul 24, 20262,920.002,920.002,800.002,830.002,830.00-4.07%238,000
Jul 23, 20262,930.003,000.002,930.002,950.002,950.00-1.01%130,600
Jul 22, 20263,020.003,020.002,950.002,980.002,980.00-1.65%138,900
Jul 21, 20263,000.003,030.003,000.003,030.003,030.001.00%233,800
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