Price History - AGII

Kembali ke Company
Ticker: AGII
Company: PT Samator Indo Gas Tbk
Date Open High Low Close Volume Value
29-Dec-2022 1,995.00 2,020.00 1,960.00 2,000.00 5,905,600 0
28-Dec-2022 1,995.00 2,100.00 1,980.00 1,995.00 8,833,500 0
27-Dec-2022 2,080.00 2,100.00 1,995.00 1,995.00 8,088,900 0
26-Dec-2022 2,130.00 2,170.00 2,070.00 2,070.00 6,775,800 0
23-Dec-2022 2,220.00 2,250.00 2,150.00 2,160.00 6,619,200 0
22-Dec-2022 2,270.00 2,290.00 2,210.00 2,220.00 5,842,800 0
21-Dec-2022 2,200.00 2,310.00 2,190.00 2,270.00 6,248,100 0
20-Dec-2022 2,180.00 2,210.00 2,100.00 2,200.00 7,487,600 0
19-Dec-2022 2,250.00 2,260.00 2,190.00 2,190.00 5,584,900 0
16-Dec-2022 2,200.00 2,270.00 2,200.00 2,250.00 6,055,800 0
15-Dec-2022 2,240.00 2,280.00 2,210.00 2,210.00 4,377,800 0
14-Dec-2022 2,330.00 2,350.00 2,240.00 2,240.00 5,375,100 0
13-Dec-2022 2,280.00 2,330.00 2,200.00 2,330.00 5,830,600 0
12-Dec-2022 2,350.00 2,380.00 2,190.00 2,290.00 4,968,300 0
09-Dec-2022 2,310.00 2,420.00 2,300.00 2,350.00 6,955,100 0
08-Dec-2022 2,350.00 2,350.00 2,280.00 2,310.00 6,879,700 0
07-Dec-2022 2,320.00 2,340.00 2,270.00 2,330.00 5,472,200 0
06-Dec-2022 2,320.00 2,340.00 2,270.00 2,320.00 6,533,400 0
05-Dec-2022 2,300.00 2,330.00 2,260.00 2,300.00 7,104,100 0
02-Dec-2022 2,250.00 2,330.00 2,250.00 2,270.00 7,116,500 0
01-Dec-2022 2,280.00 2,300.00 2,240.00 2,250.00 7,051,900 0
30-Nov-2022 2,160.00 2,300.00 2,160.00 2,270.00 10,898,600 0
29-Nov-2022 2,140.00 2,180.00 2,100.00 2,160.00 6,961,200 0
28-Nov-2022 2,120.00 2,130.00 2,020.00 2,130.00 7,976,600 0
25-Nov-2022 2,160.00 2,180.00 2,080.00 2,130.00 6,529,500 0
24-Nov-2022 2,140.00 2,190.00 2,120.00 2,180.00 2,312,200 0
23-Nov-2022 2,120.00 2,160.00 2,120.00 2,140.00 4,442,800 0
22-Nov-2022 2,130.00 2,170.00 2,110.00 2,110.00 5,415,600 0
21-Nov-2022 2,070.00 2,190.00 2,060.00 2,100.00 8,892,200 0
18-Nov-2022 2,030.00 2,080.00 2,030.00 2,070.00 7,183,000 0
17-Nov-2022 2,130.00 2,130.00 2,020.00 2,030.00 7,833,600 0
16-Nov-2022 2,190.00 2,220.00 2,050.00 2,130.00 7,600,500 0
15-Nov-2022 2,120.00 2,200.00 2,100.00 2,190.00 6,974,700 0
14-Nov-2022 2,040.00 2,130.00 2,030.00 2,120.00 7,166,500 0
11-Nov-2022 2,070.00 2,120.00 1,990.00 2,050.00 6,774,100 0
10-Nov-2022 2,100.00 2,160.00 2,000.00 2,070.00 9,364,900 0
09-Nov-2022 2,060.00 2,150.00 2,060.00 2,100.00 6,709,900 0
08-Nov-2022 2,000.00 2,070.00 1,985.00 2,050.00 4,706,300 0
07-Nov-2022 1,970.00 2,020.00 1,945.00 1,995.00 7,558,700 0
04-Nov-2022 2,010.00 2,040.00 1,940.00 1,970.00 8,425,400 0
03-Nov-2022 2,000.00 2,040.00 1,995.00 2,000.00 8,317,100 0
02-Nov-2022 1,985.00 2,020.00 1,985.00 1,995.00 7,593,800 0
01-Nov-2022 2,050.00 2,060.00 1,985.00 1,985.00 6,175,500 0
31-Oct-2022 1,975.00 2,050.00 1,965.00 2,050.00 4,384,300 0
28-Oct-2022 2,080.00 2,080.00 1,955.00 1,975.00 3,541,100 0
27-Oct-2022 1,985.00 2,060.00 1,985.00 2,060.00 4,546,300 0
26-Oct-2022 2,010.00 2,030.00 1,960.00 1,985.00 4,036,700 0
25-Oct-2022 1,990.00 2,080.00 1,990.00 2,010.00 5,201,000 0
24-Oct-2022 1,915.00 1,985.00 1,915.00 1,985.00 5,648,300 0
21-Oct-2022 1,910.00 1,950.00 1,895.00 1,915.00 4,697,800 0
20-Oct-2022 1,930.00 1,945.00 1,850.00 1,910.00 5,257,400 0
19-Oct-2022 1,985.00 2,020.00 1,920.00 1,930.00 6,451,900 0
18-Oct-2022 1,980.00 2,030.00 1,960.00 1,985.00 7,009,000 0
17-Oct-2022 2,120.00 2,120.00 1,980.00 1,980.00 6,219,400 0
14-Oct-2022 2,260.00 2,270.00 2,110.00 2,120.00 7,850,500 0
13-Oct-2022 2,260.00 2,290.00 2,190.00 2,250.00 6,092,500 0
12-Oct-2022 2,200.00 2,270.00 2,200.00 2,240.00 5,250,300 0
11-Oct-2022 2,180.00 2,240.00 2,180.00 2,180.00 5,109,100 0
10-Oct-2022 2,200.00 2,210.00 2,150.00 2,180.00 4,808,900 0
07-Oct-2022 2,220.00 2,240.00 2,190.00 2,200.00 5,130,400 0
06-Oct-2022 2,280.00 2,280.00 2,180.00 2,220.00 5,325,400 0
05-Oct-2022 2,340.00 2,390.00 2,250.00 2,250.00 6,344,200 0
04-Oct-2022 2,310.00 2,350.00 2,290.00 2,340.00 5,165,900 0
03-Oct-2022 2,350.00 2,370.00 2,280.00 2,310.00 4,019,900 0
30-Sep-2022 2,500.00 2,500.00 2,300.00 2,350.00 5,944,700 0
29-Sep-2022 2,490.00 2,500.00 2,430.00 2,470.00 4,889,400 0
28-Sep-2022 2,400.00 2,500.00 2,360.00 2,450.00 4,697,300 0
27-Sep-2022 2,500.00 2,520.00 2,350.00 2,400.00 4,207,400 0
26-Sep-2022 2,530.00 2,550.00 2,350.00 2,500.00 9,485,800 0
23-Sep-2022 2,480.00 2,590.00 2,470.00 2,520.00 5,830,000 0
22-Sep-2022 2,430.00 2,520.00 2,430.00 2,470.00 9,092,900 0
21-Sep-2022 2,300.00 2,440.00 2,300.00 2,420.00 6,393,900 0
20-Sep-2022 2,390.00 2,440.00 2,300.00 2,300.00 5,587,400 0
19-Sep-2022 2,160.00 2,450.00 2,140.00 2,390.00 20,295,900 0
16-Sep-2022 2,170.00 2,180.00 2,140.00 2,160.00 7,373,600 0
15-Sep-2022 2,180.00 2,220.00 2,170.00 2,170.00 4,631,100 0
14-Sep-2022 2,160.00 2,190.00 2,130.00 2,170.00 3,705,400 0
13-Sep-2022 2,190.00 2,250.00 2,150.00 2,170.00 7,256,000 0
12-Sep-2022 2,180.00 2,240.00 2,150.00 2,160.00 5,839,600 0
09-Sep-2022 2,220.00 2,250.00 2,150.00 2,170.00 5,523,300 0
08-Sep-2022 2,160.00 2,230.00 2,140.00 2,220.00 3,308,900 0
07-Sep-2022 2,240.00 2,250.00 2,120.00 2,150.00 7,756,800 0
06-Sep-2022 2,160.00 2,230.00 2,140.00 2,230.00 4,938,200 0
05-Sep-2022 2,130.00 2,180.00 2,090.00 2,150.00 5,327,900 0
02-Sep-2022 2,190.00 2,220.00 2,050.00 2,130.00 13,428,600 0
01-Sep-2022 2,070.00 2,210.00 2,060.00 2,190.00 7,047,800 0
31-Aug-2022 2,130.00 2,180.00 2,090.00 2,090.00 2,640,800 0
30-Aug-2022 2,150.00 2,180.00 2,100.00 2,130.00 2,643,100 0
29-Aug-2022 2,160.00 2,160.00 2,060.00 2,120.00 5,717,000 0
26-Aug-2022 2,210.00 2,220.00 2,140.00 2,160.00 3,209,400 0
25-Aug-2022 2,210.00 2,240.00 2,180.00 2,210.00 3,207,300 0
24-Aug-2022 2,240.00 2,250.00 2,200.00 2,210.00 2,772,900 0
23-Aug-2022 2,180.00 2,280.00 2,180.00 2,240.00 3,167,900 0
22-Aug-2022 2,250.00 2,250.00 2,180.00 2,220.00 2,336,500 0
19-Aug-2022 2,260.00 2,290.00 2,220.00 2,250.00 4,270,200 0
18-Aug-2022 2,260.00 2,300.00 2,220.00 2,220.00 3,425,600 0
16-Aug-2022 2,200.00 2,280.00 2,170.00 2,250.00 5,297,600 0
15-Aug-2022 2,300.00 2,320.00 2,140.00 2,200.00 11,905,400 0
12-Aug-2022 2,340.00 2,380.00 2,300.00 2,300.00 4,046,500 0
11-Aug-2022 2,350.00 2,380.00 2,300.00 2,340.00 4,648,400 0