Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Samator Indo Gas Tbk (AGII) Historical Prices

ID:AGII historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20263,290.003,450.003,270.003,420.003,420.00+3.01%570,9001.75
Nov 10, 20263,300.003,350.003,280.003,320.003,320.00-0.60%4,6000.01
Nov 09, 20263,340.003,340.003,310.003,310.003,310.00-0.90%1,5000.00
Nov 06, 20263,330.003,380.003,330.003,340.003,340.00-1.18%5,2000.02
Nov 05, 20263,400.003,430.003,330.003,380.003,380.00+0.90%304,3000.94
Nov 04, 20263,300.003,370.003,300.003,350.003,350.00+1.82%78,0000.24
Nov 03, 20263,310.003,360.003,170.003,290.003,290.00-0.60%257,8000.80
Nov 02, 20263,360.003,360.003,260.003,310.003,310.00-1.49%67,3000.21
Oct 30, 20263,400.003,450.003,190.003,360.003,360.00-2.04%158,6000.49
Oct 29, 20263,470.003,510.003,390.003,430.003,430.00-1.72%762,6002.43
Oct 28, 20263,340.003,510.003,340.003,490.003,490.00+2.65%804,3002.56
Oct 27, 20263,340.003,440.003,340.003,400.003,400.00+1.80%413,2001.34
Oct 26, 20263,440.003,440.003,340.003,340.003,340.00-2.34%34,0000.11
Oct 23, 20263,400.003,510.003,360.003,420.003,420.00+0.59%948,7003.19
Oct 22, 20263,360.003,550.003,310.003,400.003,400.00+1.19%303,6001.03
Oct 21, 20263,250.003,460.003,200.003,360.003,360.00+3.07%341,8001.17
Oct 20, 20262,770.003,310.002,770.003,260.003,260.00+9.76%349,6001.21
Oct 19, 20262,970.002,970.002,970.002,970.002,970.00-6.90%80,6000.28
Oct 16, 20263,020.003,330.002,890.003,190.003,190.00-6.18%777,0002.76
Oct 15, 20263,400.003,500.003,330.003,400.003,400.000.00%128,1000.45
Oct 14, 20263,450.003,450.003,400.003,400.003,400.00-1.45%36,5000.13
Oct 13, 20263,270.003,530.003,220.003,450.003,450.00+5.50%488,7001.71
Oct 12, 20263,400.003,480.003,240.003,270.003,270.00-3.82%110,6000.38
Oct 09, 20263,550.003,550.003,360.003,400.003,400.00-4.23%257,7990.88
Oct 08, 20263,240.003,550.003,220.003,550.003,550.00+10.25%304,6001.01
Oct 07, 20263,270.003,270.003,200.003,220.003,220.00-1.23%61,9000.20
Oct 06, 20263,250.003,380.003,230.003,260.003,260.000.00%93,0000.29
Oct 05, 20263,290.003,290.003,170.003,260.003,260.00-0.91%122,1000.37
Oct 02, 20263,420.003,420.003,280.003,290.003,290.00-3.80%198,9000.57
Oct 01, 20263,450.003,460.003,390.003,420.003,420.00-0.58%165,2000.47
Sep 30, 20263,410.003,480.003,380.003,440.003,440.00+1.18%438,3001.26
Sep 29, 20263,390.003,450.003,190.003,400.003,400.00+0.59%246,1000.71
Sep 28, 20263,390.003,450.003,180.003,380.003,380.00-2.03%169,3000.49
Sep 25, 20263,470.003,480.003,450.003,450.003,450.00-1.15%115,8000.33
Sep 24, 20263,470.003,530.003,310.003,490.003,490.00-1.13%527,9001.52
Sep 23, 20263,460.003,570.003,300.003,530.003,530.00+0.86%450,5001.32
Sep 22, 20263,550.003,580.003,500.003,500.003,500.00-3.31%323,7000.96
Sep 21, 20263,680.003,680.003,430.003,620.003,620.00-3.21%1,264,5003.96
Sep 18, 20263,400.003,800.003,300.003,740.003,740.00+10.32%1,795,2006.08
Sep 17, 20263,300.003,580.003,260.003,390.003,390.00+2.73%2,703,10010.62
Sep 16, 20263,150.003,380.003,150.003,300.003,300.00+4.76%749,8003.07
Sep 15, 20263,130.003,160.003,080.003,150.003,150.00+2.27%185,9000.77
Sep 14, 20263,130.003,160.002,970.003,080.003,080.00-1.60%105,3000.43
Sep 11, 20263,210.003,230.003,020.003,130.003,130.00-1.57%161,2000.67
Sep 10, 20262,970.003,280.002,920.003,180.003,180.00+7.07%688,2002.96
Sep 09, 20262,980.003,020.002,880.002,970.002,970.00-0.34%53,5000.23
Sep 08, 20263,010.003,040.002,960.002,980.002,980.00-0.67%469,2002.07
Sep 07, 20263,000.003,050.003,000.003,000.003,000.00+0.33%67,2000.29
Sep 04, 20263,020.003,040.002,980.002,990.002,990.00-0.99%118,1000.52
Sep 03, 20263,000.003,040.002,980.003,020.003,020.00+0.67%73,8000.31