Price History - AGII

Kembali ke Company
Ticker: AGII
Company: PT Samator Indo Gas Tbk
Date Open High Low Close Volume Value
09-Oct-2026 3,550.00 3,550.00 3,360.00 3,400.00 257,800 0
08-Oct-2026 3,240.00 3,550.00 3,220.00 3,550.00 304,600 0
07-Oct-2026 3,270.00 3,270.00 3,200.00 3,220.00 61,900 0
06-Oct-2026 3,250.00 3,380.00 3,230.00 3,260.00 93,000 0
05-Oct-2026 3,290.00 3,290.00 3,170.00 3,260.00 122,100 0
02-Oct-2026 3,420.00 3,420.00 3,280.00 3,290.00 198,900 0
01-Oct-2026 3,450.00 3,460.00 3,390.00 3,420.00 165,200 0
30-Sep-2026 3,410.00 3,480.00 3,380.00 3,440.00 438,300 0
29-Sep-2026 3,390.00 3,450.00 3,190.00 3,400.00 246,100 0
28-Sep-2026 3,390.00 3,450.00 3,180.00 3,380.00 169,300 0
25-Sep-2026 3,470.00 3,480.00 3,450.00 3,450.00 115,800 0
24-Sep-2026 3,470.00 3,530.00 3,310.00 3,490.00 527,900 0
23-Sep-2026 3,460.00 3,570.00 3,300.00 3,530.00 450,500 0
22-Sep-2026 3,550.00 3,580.00 3,500.00 3,500.00 323,700 0
21-Sep-2026 3,680.00 3,680.00 3,430.00 3,620.00 1,264,500 0
18-Sep-2026 3,400.00 3,800.00 3,300.00 3,740.00 1,795,200 0
17-Sep-2026 3,300.00 3,580.00 3,260.00 3,390.00 2,703,100 0
16-Sep-2026 3,150.00 3,380.00 3,150.00 3,300.00 749,800 0
15-Sep-2026 3,130.00 3,160.00 3,080.00 3,150.00 185,900 0
14-Sep-2026 3,130.00 3,160.00 2,970.00 3,080.00 105,300 0
11-Sep-2026 3,210.00 3,230.00 3,020.00 3,130.00 161,200 0
10-Sep-2026 2,970.00 3,280.00 2,920.00 3,180.00 688,200 0
09-Sep-2026 2,980.00 3,020.00 2,880.00 2,970.00 53,500 0
08-Sep-2026 3,010.00 3,040.00 2,960.00 2,980.00 469,200 0
07-Sep-2026 3,000.00 3,050.00 3,000.00 3,000.00 67,200 0
04-Sep-2026 3,020.00 3,040.00 2,980.00 2,990.00 118,100 0
03-Sep-2026 3,000.00 3,040.00 2,980.00 3,020.00 73,800 0
02-Sep-2026 3,040.00 3,040.00 2,960.00 3,000.00 51,700 0
01-Sep-2026 2,990.00 3,040.00 2,980.00 3,010.00 183,200 0
31-Aug-2026 2,860.00 2,990.00 2,860.00 2,990.00 415,700 0
28-Aug-2026 2,900.00 2,900.00 2,800.00 2,860.00 76,900 0
27-Aug-2026 2,750.00 2,910.00 2,710.00 2,880.00 235,700 0
26-Aug-2026 2,780.00 2,840.00 2,710.00 2,750.00 99,900 0
24-Aug-2026 2,880.00 2,900.00 2,770.00 2,780.00 565,100 0
21-Aug-2026 2,870.00 2,900.00 2,850.00 2,880.00 67,600 0
20-Aug-2026 2,920.00 2,920.00 2,840.00 2,870.00 292,500 0
19-Aug-2026 2,910.00 2,940.00 2,890.00 2,920.00 20,400 0
18-Aug-2026 2,910.00 2,940.00 2,890.00 2,920.00 51,300 0
14-Aug-2026 2,910.00 2,930.00 2,890.00 2,920.00 92,700 0
13-Aug-2026 2,900.00 2,940.00 2,840.00 2,910.00 47,800 0
12-Aug-2026 2,890.00 2,900.00 2,850.00 2,900.00 86,500 0
11-Aug-2026 2,900.00 2,940.00 2,880.00 2,890.00 45,800 0
10-Aug-2026 2,910.00 2,970.00 2,900.00 2,900.00 62,500 0
07-Aug-2026 2,990.00 2,990.00 2,850.00 2,910.00 218,500 0
06-Aug-2026 3,030.00 3,030.00 2,960.00 2,990.00 39,200 0
05-Aug-2026 2,990.00 3,070.00 2,970.00 3,020.00 123,900 0
04-Aug-2026 3,020.00 3,060.00 2,960.00 2,990.00 64,700 0
03-Aug-2026 3,120.00 3,120.00 2,960.00 3,020.00 188,200 0
31-Jul-2026 2,900.00 3,220.00 2,870.00 3,130.00 876,500 0
30-Jul-2026 2,850.00 2,910.00 2,850.00 2,890.00 39,000 0
29-Jul-2026 2,980.00 2,980.00 2,760.00 2,840.00 162,000 0
28-Jul-2026 2,800.00 2,980.00 2,800.00 2,930.00 99,900 0
27-Jul-2026 2,830.00 2,860.00 2,780.00 2,800.00 94,500 0
24-Jul-2026 2,920.00 2,920.00 2,800.00 2,830.00 238,000 0
23-Jul-2026 2,930.00 3,000.00 2,930.00 2,950.00 130,600 0
22-Jul-2026 3,020.00 3,020.00 2,950.00 2,980.00 138,900 0
21-Jul-2026 3,000.00 3,030.00 3,000.00 3,030.00 233,800 0
20-Jul-2026 2,980.00 3,060.00 2,890.00 3,000.00 195,000 0
17-Jul-2026 3,000.00 3,070.00 2,980.00 2,980.00 138,000 0
16-Jul-2026 3,020.00 3,100.00 2,980.00 2,980.00 563,500 0
15-Jul-2026 3,180.00 3,230.00 3,000.00 3,010.00 506,800 0
14-Jul-2026 3,240.00 3,300.00 3,100.00 3,180.00 391,600 0
13-Jul-2026 2,900.00 3,250.00 2,900.00 3,240.00 791,400 0
10-Jul-2026 2,980.00 3,060.00 2,900.00 2,900.00 358,900 0
09-Jul-2026 3,100.00 3,200.00 2,950.00 2,980.00 1,103,400 0
08-Jul-2026 3,300.00 3,520.00 3,050.00 3,080.00 828,900 0
07-Jul-2026 2,850.00 3,320.00 2,850.00 3,240.00 1,287,100 0
06-Jul-2026 2,590.00 3,030.00 2,570.00 2,830.00 379,600 0
03-Jul-2026 2,520.00 2,600.00 2,510.00 2,590.00 65,300 0
02-Jul-2026 2,550.00 2,560.00 2,470.00 2,520.00 97,500 0
01-Jul-2026 2,490.00 2,550.00 2,480.00 2,500.00 46,300 0
30-Jun-2026 2,630.00 2,630.00 2,480.00 2,480.00 765,000 0
29-Jun-2026 2,500.00 2,640.00 2,500.00 2,600.00 149,900 0
26-Jun-2026 2,650.00 2,650.00 2,500.00 2,530.00 44,000 0
25-Jun-2026 2,630.00 2,720.00 2,580.00 2,650.00 115,200 0
24-Jun-2026 2,620.00 2,640.00 2,590.00 2,620.00 87,800 0
23-Jun-2026 2,600.00 2,640.00 2,550.00 2,620.00 279,500 0
22-Jun-2026 2,680.00 2,720.00 2,600.00 2,610.00 125,600 0
19-Jun-2026 2,620.00 2,720.00 2,600.00 2,670.00 123,000 0
18-Jun-2026 2,660.00 2,690.00 2,600.00 2,620.00 75,100 0
17-Jun-2026 2,730.00 2,780.00 2,640.00 2,660.00 118,800 0
15-Jun-2026 2,690.00 2,800.00 2,680.00 2,730.00 166,400 0
12-Jun-2026 2,580.00 2,730.00 2,580.00 2,680.00 83,100 0
11-Jun-2026 2,650.00 2,650.00 2,530.00 2,550.00 76,700 0
10-Jun-2026 2,550.00 2,740.00 2,550.00 2,650.00 228,500 0
09-Jun-2026 2,390.00 2,630.00 2,340.00 2,560.00 133,900 0
08-Jun-2026 2,560.00 2,560.00 2,410.00 2,410.00 405,800 0
05-Jun-2026 2,750.00 2,780.00 2,600.00 2,600.00 213,000 0
04-Jun-2026 2,820.00 2,820.00 2,700.00 2,750.00 153,500 0
03-Jun-2026 2,810.00 2,910.00 2,560.00 2,800.00 852,900 0
02-Jun-2026 2,610.00 2,890.00 2,610.00 2,810.00 281,500 0
29-May-2026 2,700.00 2,780.00 2,700.00 2,740.00 106,200 0
28-May-2026 2,700.00 2,700.00 2,700.00 2,700.00 0 0
27-May-2026 2,700.00 2,700.00 2,700.00 2,700.00 0 0
26-May-2026 2,930.00 2,930.00 2,680.00 2,700.00 110,000 0
25-May-2026 2,780.00 2,940.00 2,700.00 2,860.00 385,600 0
22-May-2026 2,690.00 2,780.00 2,680.00 2,760.00 157,500 0
21-May-2026 2,720.00 2,770.00 2,660.00 2,690.00 559,700 0
20-May-2026 2,800.00 2,890.00 2,700.00 2,740.00 273,600 0
19-May-2026 2,970.00 3,000.00 2,710.00 2,810.00 902,900 0