Price History - AGII

Kembali ke Company
Ticker: AGII
Company: PT Samator Indo Gas Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 2,280.00 2,360.00 2,250.00 2,280.00 5,175,100 0
06-Jun-2022 2,280.00 2,320.00 2,230.00 2,280.00 5,098,900 0
03-Jun-2022 2,180.00 2,330.00 2,180.00 2,290.00 8,437,400 0
02-Jun-2022 2,200.00 2,220.00 2,150.00 2,180.00 6,878,600 0
31-May-2022 2,060.00 2,190.00 2,060.00 2,190.00 6,024,900 0
30-May-2022 2,060.00 2,170.00 2,040.00 2,050.00 6,458,700 0
27-May-2022 1,975.00 2,100.00 1,970.00 2,050.00 6,181,400 0
25-May-2022 2,000.00 2,010.00 1,930.00 1,970.00 3,317,000 0
24-May-2022 2,010.00 2,080.00 2,000.00 2,000.00 3,783,500 0
23-May-2022 1,975.00 2,030.00 1,960.00 2,010.00 4,485,500 0
20-May-2022 1,945.00 1,985.00 1,915.00 1,975.00 5,455,500 0
19-May-2022 1,900.00 1,955.00 1,795.00 1,935.00 8,352,400 0
18-May-2022 1,895.00 1,955.00 1,880.00 1,925.00 11,293,600 0
17-May-2022 1,815.00 1,900.00 1,765.00 1,895.00 9,989,000 0
13-May-2022 1,725.00 1,820.00 1,670.00 1,810.00 10,122,800 0
12-May-2022 1,820.00 1,885.00 1,715.00 1,730.00 12,032,500 0
11-May-2022 1,970.00 1,970.00 1,840.00 1,840.00 13,050,600 0
10-May-2022 2,100.00 2,100.00 1,975.00 1,975.00 1,978,500 0
09-May-2022 2,270.00 2,270.00 2,120.00 2,120.00 4,567,100 0
28-Apr-2022 2,340.00 2,380.00 2,270.00 2,270.00 5,457,400 0
27-Apr-2022 2,290.00 2,440.00 2,290.00 2,320.00 13,176,300 0
26-Apr-2022 2,240.00 2,370.00 2,210.00 2,300.00 12,825,700 0
25-Apr-2022 2,280.00 2,280.00 2,110.00 2,240.00 12,115,300 0
22-Apr-2022 2,280.00 2,310.00 2,190.00 2,260.00 9,017,700 0
21-Apr-2022 2,290.00 2,390.00 2,250.00 2,280.00 10,989,500 0
20-Apr-2022 2,310.00 2,320.00 2,190.00 2,270.00 11,880,500 0
19-Apr-2022 2,280.00 2,370.00 2,220.00 2,290.00 15,920,700 0
18-Apr-2022 2,460.00 2,480.00 2,280.00 2,290.00 28,861,800 0
14-Apr-2022 2,180.00 2,450.00 2,180.00 2,450.00 34,047,900 0
13-Apr-2022 1,985.00 2,160.00 1,965.00 2,160.00 17,749,300 0
12-Apr-2022 1,970.00 2,070.00 1,965.00 1,965.00 13,404,300 0
11-Apr-2022 1,890.00 2,140.00 1,880.00 1,970.00 37,494,700 0
08-Apr-2022 1,745.00 1,930.00 1,745.00 1,890.00 25,258,800 0
07-Apr-2022 1,725.00 1,745.00 1,660.00 1,745.00 3,685,000 0
06-Apr-2022 1,745.00 1,745.00 1,705.00 1,725.00 6,917,900 0
05-Apr-2022 1,750.00 1,775.00 1,720.00 1,750.00 5,419,600 0
04-Apr-2022 1,650.00 1,740.00 1,650.00 1,740.00 14,850,200 0
01-Apr-2022 1,605.00 1,655.00 1,605.00 1,645.00 7,689,800 0
31-Mar-2022 1,640.00 1,680.00 1,605.00 1,605.00 8,636,600 0
30-Mar-2022 1,595.00 1,690.00 1,595.00 1,635.00 24,731,400 0
29-Mar-2022 1,550.00 1,605.00 1,540.00 1,595.00 22,469,400 0
28-Mar-2022 1,415.00 1,535.00 1,415.00 1,535.00 13,283,300 0
25-Mar-2022 1,430.00 1,435.00 1,410.00 1,415.00 3,527,700 0
24-Mar-2022 1,435.00 1,445.00 1,425.00 1,430.00 1,545,700 0
23-Mar-2022 1,465.00 1,470.00 1,435.00 1,435.00 2,215,700 0
22-Mar-2022 1,440.00 1,465.00 1,430.00 1,465.00 1,936,200 0
21-Mar-2022 1,425.00 1,445.00 1,425.00 1,430.00 740,700 0
18-Mar-2022 1,470.00 1,470.00 1,425.00 1,425.00 1,534,600 0
17-Mar-2022 1,470.00 1,470.00 1,450.00 1,465.00 2,127,500 0
16-Mar-2022 1,460.00 1,470.00 1,450.00 1,455.00 797,400 0
15-Mar-2022 1,460.00 1,475.00 1,440.00 1,455.00 3,258,200 0
14-Mar-2022 1,455.00 1,480.00 1,450.00 1,460.00 4,207,400 0
11-Mar-2022 1,460.00 1,465.00 1,425.00 1,455.00 2,175,800 0
10-Mar-2022 1,415.00 1,465.00 1,395.00 1,450.00 8,564,400 0