PT Samator Indo Gas Tbk (IDX:AGII)
Indonesia
· Delayed Price · Currency is IDR 3,330.00
+60.00 (1.83%)
At close: Mar 4, 2026
PT Samator Indo Gas Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3,290.00 | 3,400.00 | 2,900.00 | 3,330.00 | 3,330.00 | 1.83% | 2,615,600 |
| Mar 3, 2026 | 3,420.00 | 3,430.00 | 3,120.00 | 3,270.00 | 3,270.00 | -0.91% | 1,689,100 |
| Mar 2, 2026 | 3,240.00 | 3,520.00 | 3,140.00 | 3,300.00 | 3,300.00 | 0.30% | 3,788,300 |
| Feb 27, 2026 | 2,980.00 | 3,350.00 | 2,950.00 | 3,290.00 | 3,290.00 | 9.67% | 5,975,000 |
| Feb 26, 2026 | 3,150.00 | 3,150.00 | 2,810.00 | 3,000.00 | 3,000.00 | -4.76% | 3,536,400 |
| Feb 25, 2026 | 3,120.00 | 3,260.00 | 3,070.00 | 3,150.00 | 3,150.00 | 1.61% | 3,593,000 |
| Feb 24, 2026 | 3,000.00 | 3,290.00 | 2,910.00 | 3,100.00 | 3,100.00 | -0.64% | 7,460,700 |
| Feb 20, 2026 | 2,530.00 | 3,120.00 | 2,450.00 | 3,120.00 | 3,120.00 | 24.80% | 23,867,200 |
| Feb 19, 2026 | 2,160.00 | 2,560.00 | 2,160.00 | 2,500.00 | 2,500.00 | 15.74% | 7,582,900 |
| Feb 18, 2026 | 2,170.00 | 2,200.00 | 2,150.00 | 2,160.00 | 2,160.00 | - | 1,478,000 |
| Feb 13, 2026 | 2,180.00 | 2,210.00 | 2,150.00 | 2,160.00 | 2,160.00 | -1.82% | 1,036,500 |
| Feb 12, 2026 | 2,240.00 | 2,290.00 | 2,170.00 | 2,200.00 | 2,200.00 | -1.79% | 4,632,700 |
| Feb 11, 2026 | 2,250.00 | 2,370.00 | 2,210.00 | 2,240.00 | 2,240.00 | -0.44% | 4,921,400 |
| Feb 10, 2026 | 2,160.00 | 2,330.00 | 2,130.00 | 2,250.00 | 2,250.00 | 4.17% | 4,928,500 |
| Feb 9, 2026 | 2,200.00 | 2,290.00 | 2,150.00 | 2,160.00 | 2,160.00 | -0.46% | 3,837,000 |
| Feb 6, 2026 | 1,950.00 | 2,290.00 | 1,950.00 | 2,170.00 | 2,170.00 | -1.36% | 5,300,200 |
| Feb 5, 2026 | 1,930.00 | 2,400.00 | 1,930.00 | 2,200.00 | 2,200.00 | 13.99% | 20,813,600 |
| Feb 4, 2026 | 1,995.00 | 1,995.00 | 1,900.00 | 1,930.00 | 1,930.00 | -1.28% | 1,357,300 |
| Feb 3, 2026 | 1,745.00 | 2,030.00 | 1,725.00 | 1,955.00 | 1,955.00 | 11.71% | 4,228,400 |
| Feb 2, 2026 | 1,900.00 | 1,970.00 | 1,745.00 | 1,750.00 | 1,750.00 | -9.33% | 3,283,900 |
| Jan 30, 2026 | 2,000.00 | 2,070.00 | 1,855.00 | 1,930.00 | 1,930.00 | -3.50% | 3,773,800 |
| Jan 29, 2026 | 1,890.00 | 2,020.00 | 1,700.00 | 2,000.00 | 2,000.00 | 8.70% | 7,509,400 |
| Jan 28, 2026 | 1,725.00 | 2,150.00 | 1,660.00 | 1,840.00 | 1,840.00 | -5.64% | 10,967,600 |
| Jan 27, 2026 | 1,640.00 | 2,000.00 | 1,640.00 | 1,950.00 | 1,950.00 | 18.90% | 25,521,800 |
| Jan 26, 2026 | 1,575.00 | 1,650.00 | 1,575.00 | 1,640.00 | 1,640.00 | 4.79% | 1,658,000 |
| Jan 23, 2026 | 1,590.00 | 1,590.00 | 1,535.00 | 1,565.00 | 1,565.00 | -1.57% | 1,264,000 |
| Jan 22, 2026 | 1,600.00 | 1,625.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.63% | 615,000 |
| Jan 21, 2026 | 1,655.00 | 1,665.00 | 1,580.00 | 1,600.00 | 1,600.00 | -2.14% | 896,200 |
| Jan 20, 2026 | 1,610.00 | 1,635.00 | 1,590.00 | 1,635.00 | 1,635.00 | 1.55% | 981,400 |
| Jan 19, 2026 | 1,620.00 | 1,700.00 | 1,580.00 | 1,610.00 | 1,610.00 | - | 4,401,300 |
| Jan 15, 2026 | 1,570.00 | 1,610.00 | 1,555.00 | 1,610.00 | 1,610.00 | 2.88% | 2,136,300 |
| Jan 14, 2026 | 1,650.00 | 1,650.00 | 1,560.00 | 1,565.00 | 1,565.00 | -3.69% | 1,641,300 |
| Jan 13, 2026 | 1,580.00 | 1,635.00 | 1,580.00 | 1,625.00 | 1,625.00 | 2.52% | 1,256,200 |
| Jan 12, 2026 | 1,635.00 | 1,650.00 | 1,550.00 | 1,585.00 | 1,585.00 | -2.76% | 2,252,500 |
| Jan 9, 2026 | 1,540.00 | 1,635.00 | 1,540.00 | 1,630.00 | 1,630.00 | 6.54% | 2,041,700 |
| Jan 8, 2026 | 1,530.00 | 1,545.00 | 1,500.00 | 1,530.00 | 1,530.00 | 0.66% | 1,522,000 |
| Jan 7, 2026 | 1,555.00 | 1,585.00 | 1,520.00 | 1,520.00 | 1,520.00 | -2.25% | 1,766,900 |
| Jan 6, 2026 | 1,565.00 | 1,570.00 | 1,545.00 | 1,555.00 | 1,555.00 | -0.64% | 964,800 |
| Jan 5, 2026 | 1,595.00 | 1,600.00 | 1,540.00 | 1,565.00 | 1,565.00 | -1.57% | 1,247,100 |
| Jan 2, 2026 | 1,515.00 | 1,650.00 | 1,500.00 | 1,590.00 | 1,590.00 | 4.95% | 1,805,700 |
| Dec 30, 2025 | 1,565.00 | 1,570.00 | 1,510.00 | 1,515.00 | 1,515.00 | -3.50% | 1,483,900 |
| Dec 29, 2025 | 1,530.00 | 1,570.00 | 1,525.00 | 1,570.00 | 1,570.00 | 3.97% | 1,212,100 |
| Dec 24, 2025 | 1,585.00 | 1,585.00 | 1,500.00 | 1,510.00 | 1,510.00 | -2.58% | 891,100 |
| Dec 23, 2025 | 1,600.00 | 1,635.00 | 1,540.00 | 1,550.00 | 1,550.00 | -3.13% | 2,193,800 |
| Dec 22, 2025 | 1,600.00 | 1,680.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.31% | 1,313,500 |
| Dec 19, 2025 | 1,660.00 | 1,660.00 | 1,560.00 | 1,595.00 | 1,595.00 | -2.15% | 1,312,300 |
| Dec 18, 2025 | 1,675.00 | 1,700.00 | 1,625.00 | 1,630.00 | 1,630.00 | -2.40% | 1,715,100 |
| Dec 17, 2025 | 1,700.00 | 1,720.00 | 1,625.00 | 1,670.00 | 1,670.00 | -2.62% | 2,733,500 |
| Dec 16, 2025 | 1,500.00 | 1,730.00 | 1,500.00 | 1,715.00 | 1,715.00 | 16.67% | 12,549,300 |
| Dec 15, 2025 | 1,570.00 | 1,600.00 | 1,400.00 | 1,470.00 | 1,470.00 | -6.07% | 4,487,200 |
| Dec 12, 2025 | 1,645.00 | 1,650.00 | 1,565.00 | 1,565.00 | 1,565.00 | -1.88% | 1,355,300 |
| Dec 11, 2025 | 1,620.00 | 1,660.00 | 1,560.00 | 1,595.00 | 1,595.00 | -2.15% | 2,646,500 |
| Dec 10, 2025 | 1,715.00 | 1,745.00 | 1,605.00 | 1,630.00 | 1,630.00 | -4.12% | 4,175,600 |
| Dec 9, 2025 | 1,750.00 | 1,800.00 | 1,690.00 | 1,700.00 | 1,700.00 | -0.87% | 6,938,800 |
| Dec 8, 2025 | 1,590.00 | 1,840.00 | 1,590.00 | 1,715.00 | 1,715.00 | 10.29% | 13,984,800 |
| 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 |