PT Samator Indo Gas Tbk (IDX:AGII)
Indonesia
· Delayed Price · Currency is IDR 3,030.00
-120.00 (-3.81%)
Apr 28, 2026, 4:04 PM WIB
PT Samator Indo Gas Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3,110.00 | 3,160.00 | 3,030.00 | 3,030.00 | 3,030.00 | -3.81% | 368,800 |
| Apr 27, 2026 | 3,120.00 | 3,180.00 | 3,090.00 | 3,150.00 | 3,150.00 | 0.96% | 491,900 |
| Apr 24, 2026 | 3,160.00 | 3,190.00 | 2,980.00 | 3,120.00 | 3,120.00 | -1.27% | 1,563,000 |
| Apr 23, 2026 | 3,270.00 | 3,270.00 | 3,130.00 | 3,160.00 | 3,160.00 | -2.47% | 792,700 |
| Apr 22, 2026 | 3,240.00 | 3,270.00 | 3,190.00 | 3,240.00 | 3,240.00 | - | 362,600 |
| Apr 21, 2026 | 3,230.00 | 3,280.00 | 3,150.00 | 3,240.00 | 3,240.00 | 0.31% | 656,300 |
| Apr 20, 2026 | 3,270.00 | 3,280.00 | 3,110.00 | 3,230.00 | 3,230.00 | -0.92% | 1,320,200 |
| Apr 17, 2026 | 3,260.00 | 3,280.00 | 3,140.00 | 3,260.00 | 3,260.00 | -0.91% | 855,200 |
| Apr 16, 2026 | 3,120.00 | 3,340.00 | 3,060.00 | 3,290.00 | 3,290.00 | 5.79% | 1,783,700 |
| Apr 15, 2026 | 3,170.00 | 3,220.00 | 3,100.00 | 3,110.00 | 3,110.00 | -1.58% | 497,700 |
| Apr 14, 2026 | 3,230.00 | 3,270.00 | 3,160.00 | 3,160.00 | 3,160.00 | -1.56% | 635,500 |
| Apr 13, 2026 | 3,300.00 | 3,320.00 | 3,210.00 | 3,210.00 | 3,210.00 | -3.60% | 743,800 |
| Apr 10, 2026 | 3,260.00 | 3,370.00 | 3,170.00 | 3,330.00 | 3,330.00 | 3.10% | 546,800 |
| Apr 9, 2026 | 3,370.00 | 3,370.00 | 3,170.00 | 3,230.00 | 3,230.00 | -4.15% | 458,600 |
| Apr 8, 2026 | 3,290.00 | 3,400.00 | 3,050.00 | 3,370.00 | 3,370.00 | 4.33% | 2,160,000 |
| Apr 7, 2026 | 3,300.00 | 3,330.00 | 3,120.00 | 3,230.00 | 3,230.00 | -2.42% | 730,400 |
| Apr 6, 2026 | 2,840.00 | 3,520.00 | 2,840.00 | 3,310.00 | 3,310.00 | -0.60% | 4,134,000 |
| Apr 2, 2026 | 3,490.00 | 3,490.00 | 3,090.00 | 3,330.00 | 3,330.00 | -2.06% | 2,145,900 |
| Apr 1, 2026 | 3,600.00 | 3,700.00 | 3,380.00 | 3,400.00 | 3,400.00 | -5.56% | 3,566,000 |
| Mar 31, 2026 | 3,300.00 | 3,690.00 | 3,100.00 | 3,600.00 | 3,600.00 | 5.88% | 5,615,800 |
| Mar 30, 2026 | 2,930.00 | 3,500.00 | 2,610.00 | 3,400.00 | 3,400.00 | 17.65% | 7,304,000 |
| Mar 27, 2026 | 3,000.00 | 3,000.00 | 2,890.00 | 2,890.00 | 2,890.00 | -5.86% | 761,100 |
| Mar 26, 2026 | 3,390.00 | 3,390.00 | 3,070.00 | 3,070.00 | 3,070.00 | -9.44% | 929,900 |
| Mar 25, 2026 | 3,390.00 | 3,390.00 | 3,380.00 | 3,390.00 | 3,390.00 | -0.29% | 2,162,300 |
| Mar 17, 2026 | 3,400.00 | 3,410.00 | 3,400.00 | 3,400.00 | 3,400.00 | - | 1,978,400 |
| Mar 16, 2026 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | - | 1,632,800 |
| Mar 13, 2026 | 3,400.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | - | 999,300 |
| Mar 12, 2026 | 3,000.00 | 3,400.00 | 3,000.00 | 3,400.00 | 3,400.00 | 2.10% | 2,999,600 |
| 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 |