PT Samator Indo Gas Tbk (IDX:AGII)
Indonesia
· Delayed Price · Currency is IDR 1,555.00
-5.00 (-0.32%)
At close: Dec 5, 2025
PT Samator Indo Gas Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,590.00 | 1,590.00 | 1,550.00 | 1,555.00 | 1,555.00 | -0.32% | 844,100 |
| Dec 4, 2025 | 1,575.00 | 1,595.00 | 1,525.00 | 1,560.00 | 1,560.00 | -0.64% | 1,400,600 |
| Dec 3, 2025 | 1,580.00 | 1,580.00 | 1,550.00 | 1,570.00 | 1,570.00 | - | 1,144,700 |
| Dec 2, 2025 | 1,555.00 | 1,600.00 | 1,555.00 | 1,570.00 | 1,570.00 | 1.29% | 1,482,900 |
| Dec 1, 2025 | 1,585.00 | 1,595.00 | 1,540.00 | 1,550.00 | 1,550.00 | -1.90% | 1,549,200 |
| Nov 28, 2025 | 1,535.00 | 1,620.00 | 1,530.00 | 1,580.00 | 1,580.00 | 3.61% | 2,628,200 |
| Nov 27, 2025 | 1,585.00 | 1,605.00 | 1,525.00 | 1,525.00 | 1,525.00 | -3.48% | 3,774,200 |
| Nov 26, 2025 | 1,390.00 | 1,735.00 | 1,390.00 | 1,580.00 | 1,580.00 | 13.67% | 40,989,800 |
| Nov 25, 2025 | 1,370.00 | 1,415.00 | 1,355.00 | 1,390.00 | 1,390.00 | 1.46% | 1,768,100 |
| Nov 24, 2025 | 1,420.00 | 1,475.00 | 1,330.00 | 1,370.00 | 1,370.00 | -2.14% | 5,022,500 |
| Nov 21, 2025 | 1,365.00 | 1,405.00 | 1,355.00 | 1,400.00 | 1,400.00 | 2.56% | 2,495,700 |
| Nov 20, 2025 | 1,300.00 | 1,450.00 | 1,275.00 | 1,365.00 | 1,365.00 | 5.00% | 3,193,600 |
| Nov 19, 2025 | 1,265.00 | 1,300.00 | 1,255.00 | 1,300.00 | 1,300.00 | 2.77% | 668,900 |
| Nov 18, 2025 | 1,300.00 | 1,305.00 | 1,250.00 | 1,265.00 | 1,265.00 | -3.07% | 766,400 |
| Nov 17, 2025 | 1,345.00 | 1,350.00 | 1,280.00 | 1,305.00 | 1,305.00 | -2.97% | 1,487,700 |
| Nov 14, 2025 | 1,410.00 | 1,410.00 | 1,345.00 | 1,345.00 | 1,345.00 | -3.93% | 763,200 |
| Nov 13, 2025 | 1,415.00 | 1,425.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.36% | 803,000 |
| Nov 12, 2025 | 1,465.00 | 1,475.00 | 1,400.00 | 1,405.00 | 1,405.00 | -2.43% | 1,139,700 |
| Nov 11, 2025 | 1,350.00 | 1,475.00 | 1,315.00 | 1,440.00 | 1,440.00 | 7.87% | 3,710,200 |
| Nov 10, 2025 | 1,350.00 | 1,395.00 | 1,320.00 | 1,335.00 | 1,335.00 | -1.11% | 1,703,900 |
| Nov 7, 2025 | 1,255.00 | 1,385.00 | 1,250.00 | 1,350.00 | 1,350.00 | 8.00% | 4,884,100 |
| Nov 6, 2025 | 1,160.00 | 1,400.00 | 1,110.00 | 1,250.00 | 1,250.00 | 10.62% | 8,069,400 |
| Nov 5, 2025 | 1,130.00 | 1,180.00 | 1,040.00 | 1,130.00 | 1,130.00 | 2.73% | 2,204,100 |
| Nov 4, 2025 | 1,200.00 | 1,215.00 | 1,050.00 | 1,100.00 | 1,100.00 | -8.33% | 5,331,500 |
| Nov 3, 2025 | 1,320.00 | 1,320.00 | 1,200.00 | 1,200.00 | 1,200.00 | -9.09% | 2,381,300 |
| Oct 31, 2025 | 1,350.00 | 1,435.00 | 1,310.00 | 1,320.00 | 1,320.00 | 0.76% | 4,684,800 |
| Oct 30, 2025 | 1,380.00 | 1,385.00 | 1,275.00 | 1,310.00 | 1,310.00 | -3.68% | 1,267,300 |
| Oct 29, 2025 | 1,500.00 | 1,500.00 | 1,350.00 | 1,360.00 | 1,360.00 | -5.88% | 1,685,700 |
| Oct 28, 2025 | 1,310.00 | 1,500.00 | 1,255.00 | 1,445.00 | 1,445.00 | 4.71% | 5,211,900 |
| Oct 27, 2025 | 1,425.00 | 1,425.00 | 1,380.00 | 1,380.00 | 1,380.00 | -4.17% | 704,000 |
| Oct 24, 2025 | 1,550.00 | 1,550.00 | 1,440.00 | 1,440.00 | 1,440.00 | -8.86% | 896,400 |
| Oct 23, 2025 | 1,600.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,580.00 | -1.25% | 238,000 |
| Oct 22, 2025 | 1,505.00 | 1,630.00 | 1,505.00 | 1,600.00 | 1,600.00 | 6.67% | 3,118,000 |
| Oct 21, 2025 | 1,500.00 | 1,500.00 | 1,430.00 | 1,500.00 | 1,500.00 | -5.06% | 4,311,000 |
| Oct 20, 2025 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | -9.97% | 66,600 |
| Oct 17, 2025 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | -10.00% | 5,268,500 |
| Oct 8, 2025 | 1,950.00 | 1,950.00 | 1,725.00 | 1,950.00 | 1,950.00 | 25.00% | 18,884,200 |
| Oct 6, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 24.80% | 4,102,600 |
| Oct 3, 2025 | 1,025.00 | 1,250.00 | 1,025.00 | 1,250.00 | 1,250.00 | 25.00% | 16,810,000 |
| Oct 2, 2025 | 880.00 | 1,100.00 | 880.00 | 1,000.00 | 1,000.00 | 13.64% | 26,295,800 |
| Oct 1, 2025 | 810.00 | 880.00 | 810.00 | 880.00 | 880.00 | 9.32% | 7,273,000 |
| Sep 30, 2025 | 800.00 | 810.00 | 795.00 | 805.00 | 805.00 | 0.63% | 730,400 |
| Sep 29, 2025 | 800.00 | 810.00 | 795.00 | 800.00 | 800.00 | 0.63% | 801,100 |
| Sep 26, 2025 | 790.00 | 810.00 | 780.00 | 795.00 | 795.00 | 0.63% | 605,900 |
| Sep 25, 2025 | 815.00 | 815.00 | 775.00 | 790.00 | 790.00 | -3.07% | 2,273,300 |
| Sep 24, 2025 | 815.00 | 820.00 | 795.00 | 815.00 | 815.00 | - | 1,124,900 |
| Sep 23, 2025 | 810.00 | 820.00 | 805.00 | 815.00 | 815.00 | 0.62% | 1,488,900 |
| Sep 22, 2025 | 820.00 | 820.00 | 795.00 | 810.00 | 810.00 | -1.22% | 1,278,200 |
| Sep 19, 2025 | 805.00 | 825.00 | 800.00 | 820.00 | 820.00 | 1.86% | 1,305,900 |
| Sep 18, 2025 | 810.00 | 820.00 | 805.00 | 805.00 | 805.00 | - | 1,308,400 |