Price History - AGII

Kembali ke Company
Ticker: AGII
Company: PT Samator Indo Gas Tbk
Date Open High Low Close Volume Value
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
10-Aug-2022 2,360.00 2,400.00 2,330.00 2,340.00 3,230,400 0
09-Aug-2022 2,310.00 2,370.00 2,310.00 2,350.00 2,500,200 0
08-Aug-2022 2,280.00 2,420.00 2,260.00 2,310.00 7,134,600 0
05-Aug-2022 2,310.00 2,390.00 2,280.00 2,310.00 4,751,400 0
04-Aug-2022 2,400.00 2,420.00 2,350.00 2,360.00 3,442,900 0
03-Aug-2022 2,360.00 2,400.00 2,360.00 2,380.00 2,230,000 0
02-Aug-2022 2,380.00 2,410.00 2,310.00 2,360.00 3,605,100 0
01-Aug-2022 2,390.00 2,550.00 2,350.00 2,350.00 10,392,400 0
29-Jul-2022 2,370.00 2,420.00 2,260.00 2,380.00 8,225,200 0
28-Jul-2022 2,370.00 2,440.00 2,360.00 2,370.00 6,481,100 0
27-Jul-2022 2,410.00 2,680.00 2,350.00 2,360.00 34,417,500 0
26-Jul-2022 2,180.00 2,550.00 2,180.00 2,410.00 17,434,600 0
25-Jul-2022 2,220.00 2,240.00 2,160.00 2,180.00 2,193,100 0
22-Jul-2022 2,250.00 2,300.00 2,220.00 2,220.00 2,174,600 0
21-Jul-2022 2,240.00 2,300.00 2,180.00 2,250.00 9,137,600 0
20-Jul-2022 2,190.00 2,230.00 2,180.00 2,210.00 3,770,600 0
19-Jul-2022 2,150.00 2,190.00 2,140.00 2,180.00 1,870,000 0
18-Jul-2022 2,070.00 2,160.00 1,955.00 2,130.00 4,937,700 0
15-Jul-2022 2,210.00 2,230.00 2,100.00 2,100.00 4,932,900 0
14-Jul-2022 2,190.00 2,260.00 2,160.00 2,210.00 4,329,300 0
13-Jul-2022 2,200.00 2,220.00 2,120.00 2,190.00 3,053,300 0
12-Jul-2022 2,280.00 2,300.00 2,170.00 2,180.00 6,008,100 0
11-Jul-2022 2,120.00 2,330.00 2,110.00 2,250.00 11,563,800 0
08-Jul-2022 2,060.00 2,120.00 2,060.00 2,110.00 4,052,500 0
07-Jul-2022 2,100.00 2,130.00 2,040.00 2,050.00 4,177,200 0
06-Jul-2022 2,000.00 2,080.00 1,980.00 2,080.00 2,913,600 0
05-Jul-2022 2,000.00 2,040.00 1,965.00 1,995.00 3,472,700 0
04-Jul-2022 1,995.00 2,050.00 1,925.00 1,995.00 2,792,600 0
01-Jul-2022 2,150.00 2,180.00 2,000.00 2,000.00 7,103,700 0
30-Jun-2022 2,090.00 2,190.00 2,070.00 2,150.00 8,322,000 0
29-Jun-2022 2,090.00 2,100.00 2,050.00 2,080.00 2,779,200 0
28-Jun-2022 2,100.00 2,130.00 2,000.00 2,090.00 7,735,600 0
27-Jun-2022 1,950.00 2,130.00 1,950.00 2,100.00 9,379,100 0
24-Jun-2022 1,950.00 1,960.00 1,935.00 1,950.00 1,710,200 0
23-Jun-2022 1,960.00 1,965.00 1,905.00 1,950.00 4,464,100 0
22-Jun-2022 1,980.00 2,000.00 1,955.00 1,960.00 3,445,900 0
21-Jun-2022 1,925.00 2,000.00 1,910.00 1,975.00 4,128,800 0
20-Jun-2022 1,935.00 1,950.00 1,900.00 1,915.00 4,754,600 0
17-Jun-2022 1,965.00 1,990.00 1,895.00 1,935.00 3,554,000 0
16-Jun-2022 1,950.00 2,060.00 1,930.00 1,965.00 7,659,900 0
15-Jun-2022 2,030.00 2,050.00 1,920.00 1,950.00 5,387,100 0
14-Jun-2022 2,000.00 2,050.00 1,950.00 2,030.00 3,992,600 0
13-Jun-2022 2,170.00 2,170.00 2,050.00 2,050.00 11,808,700 0
10-Jun-2022 2,210.00 2,320.00 2,170.00 2,200.00 4,943,400 0
09-Jun-2022 2,350.00 2,350.00 2,170.00 2,210.00 6,399,900 0
08-Jun-2022 2,290.00 2,360.00 2,270.00 2,330.00 4,581,000 0