PT Samator Indo Gas Tbk (IDX:AGII)
Indonesia
· Delayed Price · Currency is IDR 800.00
+5.00 (0.63%)
Sep 29, 2025, 2:46 PM WIB
PT Samator Indo Gas Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 835.00 | 840.00 | 790.00 | 805.00 | 805.00 | -3.01% | 3,975,900 |
| Sep 16, 2025 | 720.00 | 885.00 | 720.00 | 830.00 | 830.00 | 16.08% | 16,649,600 |
| Sep 15, 2025 | 740.00 | 740.00 | 675.00 | 715.00 | 715.00 | -2.72% | 6,097,700 |
| Sep 12, 2025 | 765.00 | 770.00 | 725.00 | 735.00 | 735.00 | -3.92% | 1,892,700 |
| Sep 11, 2025 | 770.00 | 780.00 | 760.00 | 765.00 | 765.00 | -0.65% | 585,100 |
| Sep 10, 2025 | 775.00 | 780.00 | 755.00 | 770.00 | 770.00 | -0.65% | 772,700 |
| Sep 9, 2025 | 805.00 | 805.00 | 770.00 | 775.00 | 775.00 | -3.73% | 925,300 |
| Sep 8, 2025 | 830.00 | 840.00 | 805.00 | 805.00 | 805.00 | -3.01% | 914,500 |
| Sep 4, 2025 | 840.00 | 840.00 | 800.00 | 830.00 | 830.00 | -0.60% | 483,700 |
| Sep 3, 2025 | 840.00 | 840.00 | 825.00 | 835.00 | 835.00 | -0.60% | 383,100 |
| Sep 2, 2025 | 840.00 | 840.00 | 820.00 | 840.00 | 840.00 | 2.44% | 769,100 |
| Sep 1, 2025 | 855.00 | 860.00 | 820.00 | 820.00 | 820.00 | -4.65% | 2,251,500 |
| Aug 29, 2025 | 875.00 | 880.00 | 850.00 | 860.00 | 860.00 | -2.27% | 831,000 |
| Aug 28, 2025 | 890.00 | 895.00 | 870.00 | 880.00 | 880.00 | - | 814,900 |
| Aug 27, 2025 | 890.00 | 895.00 | 875.00 | 880.00 | 880.00 | -1.12% | 808,900 |
| Aug 26, 2025 | 895.00 | 905.00 | 880.00 | 890.00 | 890.00 | - | 917,400 |
| Aug 25, 2025 | 895.00 | 900.00 | 880.00 | 890.00 | 890.00 | -0.56% | 727,200 |
| Aug 22, 2025 | 900.00 | 900.00 | 880.00 | 895.00 | 895.00 | 1.13% | 962,200 |
| Aug 21, 2025 | 900.00 | 910.00 | 885.00 | 885.00 | 885.00 | -1.67% | 651,900 |
| Aug 20, 2025 | 900.00 | 900.00 | 895.00 | 900.00 | 900.00 | - | 330,100 |
| Aug 19, 2025 | 900.00 | 910.00 | 885.00 | 900.00 | 900.00 | - | 656,900 |
| Aug 15, 2025 | 910.00 | 915.00 | 895.00 | 900.00 | 900.00 | -1.10% | 791,900 |
| Aug 14, 2025 | 910.00 | 915.00 | 900.00 | 910.00 | 910.00 | - | 475,000 |
| Aug 13, 2025 | 910.00 | 915.00 | 905.00 | 910.00 | 910.00 | - | 107,800 |
| Aug 12, 2025 | 910.00 | 910.00 | 900.00 | 910.00 | 910.00 | - | 103,000 |
| Aug 11, 2025 | 890.00 | 915.00 | 890.00 | 910.00 | 910.00 | 2.25% | 297,400 |
| Aug 8, 2025 | 905.00 | 905.00 | 880.00 | 890.00 | 890.00 | -1.11% | 384,800 |
| Aug 7, 2025 | 920.00 | 925.00 | 895.00 | 900.00 | 900.00 | -2.17% | 552,600 |
| Aug 6, 2025 | 905.00 | 930.00 | 890.00 | 920.00 | 920.00 | 2.22% | 792,200 |
| Aug 5, 2025 | 920.00 | 920.00 | 885.00 | 900.00 | 900.00 | -2.17% | 428,100 |
| Aug 4, 2025 | 935.00 | 935.00 | 910.00 | 920.00 | 920.00 | -1.08% | 347,900 |
| Aug 1, 2025 | 950.00 | 960.00 | 920.00 | 930.00 | 930.00 | -1.59% | 328,700 |
| Jul 31, 2025 | 940.00 | 945.00 | 935.00 | 945.00 | 945.00 | 1.61% | 442,400 |
| Jul 30, 2025 | 950.00 | 950.00 | 915.00 | 930.00 | 930.00 | -1.06% | 582,600 |
| Jul 29, 2025 | 950.00 | 955.00 | 940.00 | 940.00 | 940.00 | -1.05% | 465,000 |
| Jul 28, 2025 | 940.00 | 970.00 | 935.00 | 950.00 | 950.00 | 1.60% | 447,300 |
| Jul 25, 2025 | 965.00 | 965.00 | 935.00 | 935.00 | 935.00 | -3.11% | 808,400 |
| Jul 24, 2025 | 970.00 | 975.00 | 960.00 | 965.00 | 965.00 | -0.52% | 436,100 |
| Jul 23, 2025 | 975.00 | 980.00 | 965.00 | 970.00 | 970.00 | -0.51% | 182,500 |
| Jul 22, 2025 | 990.00 | 990.00 | 965.00 | 975.00 | 975.00 | -0.51% | 432,100 |
| Jul 21, 2025 | 980.00 | 990.00 | 975.00 | 980.00 | 980.00 | - | 840,700 |
| Jul 18, 2025 | 985.00 | 985.00 | 970.00 | 980.00 | 980.00 | - | 326,600 |
| Jul 17, 2025 | 990.00 | 990.00 | 980.00 | 980.00 | 980.00 | -0.51% | 132,300 |