Price History - AGII

Kembali ke Company
Ticker: AGII
Company: PT Samator Indo Gas Tbk
Date Open High Low Close Volume Value
16-Mar-2023 1,900.00 1,965.00 1,850.00 1,900.00 3,126,900 0
15-Mar-2023 1,935.00 2,120.00 1,900.00 1,910.00 7,281,100 0
14-Mar-2023 2,030.00 2,030.00 1,915.00 1,935.00 2,264,600 0
13-Mar-2023 2,050.00 2,070.00 2,020.00 2,040.00 608,500 0
10-Mar-2023 2,070.00 2,090.00 2,010.00 2,050.00 799,800 0
09-Mar-2023 2,040.00 2,070.00 2,030.00 2,070.00 550,900 0
08-Mar-2023 2,030.00 2,070.00 1,975.00 2,040.00 1,734,000 0
07-Mar-2023 2,140.00 2,160.00 2,020.00 2,020.00 2,622,100 0
06-Mar-2023 2,160.00 2,190.00 2,130.00 2,140.00 423,500 0
03-Mar-2023 2,170.00 2,200.00 2,150.00 2,160.00 1,247,400 0
02-Mar-2023 2,240.00 2,250.00 2,150.00 2,170.00 5,765,500 0
01-Mar-2023 2,100.00 2,250.00 2,100.00 2,240.00 10,490,500 0
28-Feb-2023 2,130.00 2,180.00 2,090.00 2,100.00 6,301,300 0
27-Feb-2023 2,200.00 2,270.00 2,080.00 2,130.00 11,464,200 0
24-Feb-2023 2,270.00 2,290.00 2,200.00 2,200.00 19,184,600 0
23-Feb-2023 2,120.00 2,280.00 2,100.00 2,270.00 18,984,300 0
22-Feb-2023 2,100.00 2,140.00 2,070.00 2,100.00 5,347,200 0
21-Feb-2023 2,130.00 2,170.00 2,090.00 2,090.00 6,167,800 0
20-Feb-2023 2,160.00 2,170.00 2,080.00 2,130.00 6,650,000 0
17-Feb-2023 2,070.00 2,150.00 2,040.00 2,150.00 7,848,700 0
16-Feb-2023 2,110.00 2,130.00 2,000.00 2,040.00 6,792,900 0
15-Feb-2023 2,080.00 2,140.00 2,080.00 2,100.00 6,631,100 0
14-Feb-2023 2,110.00 2,150.00 2,060.00 2,070.00 6,241,200 0
13-Feb-2023 2,180.00 2,210.00 2,090.00 2,090.00 7,122,900 0
10-Feb-2023 2,040.00 2,180.00 1,970.00 2,160.00 10,553,200 0
09-Feb-2023 1,970.00 2,040.00 1,955.00 2,040.00 5,575,700 0
08-Feb-2023 1,905.00 1,980.00 1,900.00 1,970.00 4,570,100 0
07-Feb-2023 1,855.00 1,920.00 1,815.00 1,905.00 7,966,500 0
06-Feb-2023 1,950.00 1,960.00 1,850.00 1,855.00 7,456,200 0
03-Feb-2023 1,995.00 2,050.00 1,950.00 1,950.00 5,839,800 0
02-Feb-2023 2,040.00 2,060.00 1,990.00 1,990.00 7,762,400 0
01-Feb-2023 1,990.00 2,070.00 1,985.00 2,040.00 5,574,000 0
31-Jan-2023 1,950.00 2,020.00 1,950.00 1,990.00 5,101,100 0
30-Jan-2023 1,975.00 1,990.00 1,945.00 1,950.00 6,519,800 0
27-Jan-2023 2,000.00 2,050.00 1,975.00 1,980.00 5,664,300 0
26-Jan-2023 1,970.00 2,020.00 1,955.00 2,010.00 7,061,400 0
25-Jan-2023 1,980.00 1,990.00 1,920.00 1,970.00 6,349,000 0
24-Jan-2023 1,890.00 2,030.00 1,890.00 1,980.00 6,440,400 0
20-Jan-2023 1,925.00 1,930.00 1,890.00 1,890.00 6,587,300 0
19-Jan-2023 1,940.00 1,960.00 1,915.00 1,925.00 5,440,700 0
18-Jan-2023 1,930.00 1,960.00 1,925.00 1,940.00 5,995,300 0
17-Jan-2023 1,915.00 1,960.00 1,895.00 1,925.00 7,590,900 0
16-Jan-2023 1,945.00 1,980.00 1,915.00 1,915.00 6,617,900 0
13-Jan-2023 1,890.00 1,950.00 1,885.00 1,940.00 8,238,500 0
12-Jan-2023 1,870.00 1,915.00 1,865.00 1,890.00 7,194,600 0
11-Jan-2023 1,870.00 1,885.00 1,835.00 1,865.00 7,356,800 0
10-Jan-2023 1,915.00 1,915.00 1,790.00 1,870.00 6,127,600 0
09-Jan-2023 1,935.00 1,945.00 1,915.00 1,915.00 7,872,200 0
06-Jan-2023 1,960.00 1,960.00 1,920.00 1,935.00 6,952,900 0
05-Jan-2023 1,955.00 2,010.00 1,910.00 1,960.00 5,930,800 0
04-Jan-2023 1,960.00 1,975.00 1,950.00 1,950.00 6,042,300 0
03-Jan-2023 1,935.00 1,990.00 1,935.00 1,950.00 6,294,100 0
02-Jan-2023 1,940.00 1,940.00 1,910.00 1,935.00 5,352,100 0
30-Dec-2022 2,000.00 2,000.00 1,935.00 1,940.00 2,772,100 0
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