Singapore markets close in 5 hours 16 minutes
Straits Times Index
3,302.77 +9.84 (+0.30%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,457.00 -18.92 (-0.10%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,901.83 +816.94 (+1.29%) CMC Crypto 200
1,328.54 +51.56 (+4.04%)
PT Samator Indo Gas Tbk (AGII.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 10:29AM WIB. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1,805.00 | 1,805.00 | 1,795.00 | 1,800.00 | 1,800.00 | 159,100 |
| 03 May 2024 | 1,780.00 | 1,805.00 | 1,780.00 | 1,800.00 | 1,800.00 | 502,300 |
| 02 May 2024 | 1,795.00 | 1,800.00 | 1,780.00 | 1,780.00 | 1,780.00 | 509,800 |
| 30 Apr 2024 | 1,800.00 | 1,805.00 | 1,790.00 | 1,800.00 | 1,800.00 | 656,100 |
| 29 Apr 2024 | 1,795.00 | 1,810.00 | 1,790.00 | 1,795.00 | 1,795.00 | 127,900 |
| 26 Apr 2024 | 1,800.00 | 1,800.00 | 1,770.00 | 1,795.00 | 1,795.00 | 617,800 |
| 25 Apr 2024 | 1,750.00 | 1,825.00 | 1,750.00 | 1,800.00 | 1,800.00 | 108,000 |
| 24 Apr 2024 | 1,800.00 | 1,805.00 | 1,790.00 | 1,800.00 | 1,800.00 | 480,400 |
| 23 Apr 2024 | 1,810.00 | 1,825.00 | 1,770.00 | 1,800.00 | 1,800.00 | 456,700 |
| 22 Apr 2024 | 1,775.00 | 1,835.00 | 1,760.00 | 1,810.00 | 1,810.00 | 340,900 |
| 19 Apr 2024 | 1,790.00 | 1,795.00 | 1,760.00 | 1,775.00 | 1,775.00 | 522,800 |
| 18 Apr 2024 | 1,750.00 | 1,780.00 | 1,730.00 | 1,780.00 | 1,780.00 | 354,000 |
| 17 Apr 2024 | 1,730.00 | 1,775.00 | 1,730.00 | 1,755.00 | 1,755.00 | 212,800 |
| 16 Apr 2024 | 1,720.00 | 1,745.00 | 1,700.00 | 1,730.00 | 1,730.00 | 215,800 |
| 05 Apr 2024 | 1,690.00 | 1,725.00 | 1,675.00 | 1,720.00 | 1,720.00 | 128,900 |
| 04 Apr 2024 | 1,690.00 | 1,715.00 | 1,665.00 | 1,700.00 | 1,700.00 | 542,200 |
| 03 Apr 2024 | 1,680.00 | 1,690.00 | 1,665.00 | 1,690.00 | 1,690.00 | 394,000 |
| 02 Apr 2024 | 1,700.00 | 1,700.00 | 1,670.00 | 1,690.00 | 1,690.00 | 226,500 |
| 01 Apr 2024 | 1,665.00 | 1,705.00 | 1,655.00 | 1,695.00 | 1,695.00 | 759,800 |
| 28 Mar 2024 | 1,605.00 | 1,660.00 | 1,605.00 | 1,660.00 | 1,660.00 | 689,700 |
| 27 Mar 2024 | 1,590.00 | 1,610.00 | 1,575.00 | 1,605.00 | 1,605.00 | 1,435,100 |
| 26 Mar 2024 | 1,590.00 | 1,590.00 | 1,515.00 | 1,590.00 | 1,590.00 | 358,900 |
| 25 Mar 2024 | 1,520.00 | 1,520.00 | 1,515.00 | 1,515.00 | 1,515.00 | 37,400 |
| 22 Mar 2024 | 1,520.00 | 1,530.00 | 1,500.00 | 1,515.00 | 1,515.00 | 182,100 |
| 21 Mar 2024 | 1,520.00 | 1,540.00 | 1,515.00 | 1,520.00 | 1,520.00 | 189,200 |
| 20 Mar 2024 | 1,510.00 | 1,530.00 | 1,510.00 | 1,520.00 | 1,520.00 | 44,900 |
| 19 Mar 2024 | 1,490.00 | 1,530.00 | 1,490.00 | 1,520.00 | 1,520.00 | 103,000 |
| 18 Mar 2024 | 1,510.00 | 1,510.00 | 1,485.00 | 1,485.00 | 1,485.00 | 32,900 |
| 15 Mar 2024 | 1,495.00 | 1,500.00 | 1,485.00 | 1,490.00 | 1,490.00 | 36,800 |
| 14 Mar 2024 | 1,495.00 | 1,495.00 | 1,485.00 | 1,490.00 | 1,490.00 | 111,400 |
| 13 Mar 2024 | 1,510.00 | 1,510.00 | 1,485.00 | 1,495.00 | 1,495.00 | 45,000 |
| 08 Mar 2024 | 1,505.00 | 1,510.00 | 1,505.00 | 1,505.00 | 1,505.00 | 32,600 |
| 07 Mar 2024 | 1,495.00 | 1,505.00 | 1,490.00 | 1,505.00 | 1,505.00 | 96,600 |
| 06 Mar 2024 | 1,510.00 | 1,515.00 | 1,480.00 | 1,495.00 | 1,495.00 | 108,300 |
| 05 Mar 2024 | 1,520.00 | 1,545.00 | 1,505.00 | 1,510.00 | 1,510.00 | 83,700 |
| 04 Mar 2024 | 1,515.00 | 1,535.00 | 1,510.00 | 1,515.00 | 1,515.00 | 75,500 |
| 01 Mar 2024 | 1,515.00 | 1,530.00 | 1,505.00 | 1,515.00 | 1,515.00 | 177,200 |
| 29 Feb 2024 | 1,525.00 | 1,525.00 | 1,515.00 | 1,515.00 | 1,515.00 | 109,700 |
| 28 Feb 2024 | 1,495.00 | 1,515.00 | 1,485.00 | 1,515.00 | 1,515.00 | 64,300 |
| 27 Feb 2024 | 1,515.00 | 1,515.00 | 1,480.00 | 1,490.00 | 1,490.00 | 242,500 |
| 26 Feb 2024 | 1,535.00 | 1,535.00 | 1,505.00 | 1,515.00 | 1,515.00 | 32,500 |
| 23 Feb 2024 | 1,540.00 | 1,545.00 | 1,530.00 | 1,530.00 | 1,530.00 | 113,000 |
| 22 Feb 2024 | 1,555.00 | 1,555.00 | 1,535.00 | 1,535.00 | 1,535.00 | 171,600 |
| 21 Feb 2024 | 1,575.00 | 1,580.00 | 1,545.00 | 1,555.00 | 1,555.00 | 132,300 |
| 20 Feb 2024 | 1,540.00 | 1,600.00 | 1,535.00 | 1,575.00 | 1,575.00 | 24,000 |
| 19 Feb 2024 | 1,565.00 | 1,600.00 | 1,540.00 | 1,540.00 | 1,540.00 | 210,600 |
| 16 Feb 2024 | 1,560.00 | 1,595.00 | 1,525.00 | 1,565.00 | 1,565.00 | 618,800 |
| 15 Feb 2024 | 1,570.00 | 1,585.00 | 1,570.00 | 1,575.00 | 1,575.00 | 46,700 |
| 13 Feb 2024 | 1,585.00 | 1,595.00 | 1,565.00 | 1,570.00 | 1,570.00 | 229,900 |
| 12 Feb 2024 | 1,565.00 | 1,595.00 | 1,565.00 | 1,580.00 | 1,580.00 | 130,100 |
| 07 Feb 2024 | 1,540.00 | 1,575.00 | 1,535.00 | 1,565.00 | 1,565.00 | 228,500 |
| 06 Feb 2024 | 1,510.00 | 1,540.00 | 1,505.00 | 1,540.00 | 1,540.00 | 107,900 |
| 05 Feb 2024 | 1,535.00 | 1,535.00 | 1,495.00 | 1,510.00 | 1,510.00 | 100,500 |
| 02 Feb 2024 | 1,505.00 | 1,540.00 | 1,505.00 | 1,510.00 | 1,510.00 | 19,100 |
| 01 Feb 2024 | 1,530.00 | 1,530.00 | 1,500.00 | 1,505.00 | 1,505.00 | 165,600 |
| 31 Jan 2024 | 1,560.00 | 1,560.00 | 1,530.00 | 1,535.00 | 1,535.00 | 214,000 |
| 30 Jan 2024 | 1,570.00 | 1,570.00 | 1,555.00 | 1,560.00 | 1,560.00 | 50,000 |
| 29 Jan 2024 | 1,580.00 | 1,585.00 | 1,560.00 | 1,570.00 | 1,570.00 | 185,800 |
| 26 Jan 2024 | 1,575.00 | 1,605.00 | 1,550.00 | 1,580.00 | 1,580.00 | 397,500 |
| 25 Jan 2024 | 1,520.00 | 1,585.00 | 1,520.00 | 1,570.00 | 1,570.00 | 439,700 |
| 24 Jan 2024 | 1,525.00 | 1,535.00 | 1,515.00 | 1,515.00 | 1,515.00 | 111,300 |
| 23 Jan 2024 | 1,510.00 | 1,525.00 | 1,505.00 | 1,525.00 | 1,525.00 | 141,100 |
| 22 Jan 2024 | 1,500.00 | 1,505.00 | 1,495.00 | 1,500.00 | 1,500.00 | 114,700 |
| 19 Jan 2024 | 1,505.00 | 1,505.00 | 1,495.00 | 1,505.00 | 1,505.00 | 63,500 |
| 18 Jan 2024 | 1,495.00 | 1,510.00 | 1,490.00 | 1,505.00 | 1,505.00 | 16,500 |
| 17 Jan 2024 | 1,510.00 | 1,510.00 | 1,490.00 | 1,495.00 | 1,495.00 | 100,700 |
| 16 Jan 2024 | 1,500.00 | 1,515.00 | 1,500.00 | 1,510.00 | 1,510.00 | 77,500 |
| 15 Jan 2024 | 1,500.00 | 1,505.00 | 1,490.00 | 1,500.00 | 1,500.00 | 79,100 |
| 12 Jan 2024 | 1,500.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,500.00 | 162,300 |
| 11 Jan 2024 | 1,515.00 | 1,515.00 | 1,490.00 | 1,505.00 | 1,505.00 | 66,000 |
| 10 Jan 2024 | 1,500.00 | 1,515.00 | 1,490.00 | 1,505.00 | 1,505.00 | 202,100 |
| 09 Jan 2024 | 1,500.00 | 1,510.00 | 1,495.00 | 1,500.00 | 1,500.00 | 66,300 |
| 08 Jan 2024 | 1,510.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | 192,100 |
| 05 Jan 2024 | 1,510.00 | 1,515.00 | 1,505.00 | 1,515.00 | 1,515.00 | 56,700 |
| 04 Jan 2024 | 1,505.00 | 1,515.00 | 1,490.00 | 1,510.00 | 1,510.00 | 85,700 |
| 03 Jan 2024 | 1,500.00 | 1,520.00 | 1,500.00 | 1,505.00 | 1,505.00 | 47,300 |
| 02 Jan 2024 | 1,520.00 | 1,535.00 | 1,485.00 | 1,500.00 | 1,500.00 | 207,700 |
| 29 Dec 2023 | 1,520.00 | 1,520.00 | 1,485.00 | 1,520.00 | 1,520.00 | 696,200 |
| 28 Dec 2023 | 1,580.00 | 1,580.00 | 1,515.00 | 1,520.00 | 1,520.00 | 142,800 |
| 27 Dec 2023 | 1,575.00 | 1,585.00 | 1,555.00 | 1,560.00 | 1,560.00 | 64,700 |
| 22 Dec 2023 | 1,590.00 | 1,590.00 | 1,570.00 | 1,575.00 | 1,575.00 | 54,800 |
| 21 Dec 2023 | 1,610.00 | 1,620.00 | 1,555.00 | 1,590.00 | 1,590.00 | 156,500 |
| 20 Dec 2023 | 1,580.00 | 1,650.00 | 1,580.00 | 1,600.00 | 1,600.00 | 485,400 |
| 19 Dec 2023 | 1,580.00 | 1,610.00 | 1,560.00 | 1,570.00 | 1,570.00 | 310,000 |
| 18 Dec 2023 | 1,510.00 | 1,585.00 | 1,510.00 | 1,580.00 | 1,580.00 | 291,800 |
| 15 Dec 2023 | 1,530.00 | 1,535.00 | 1,505.00 | 1,505.00 | 1,505.00 | 67,400 |
| 14 Dec 2023 | 1,520.00 | 1,520.00 | 1,505.00 | 1,520.00 | 1,520.00 | 64,300 |
| 13 Dec 2023 | 1,480.00 | 1,545.00 | 1,480.00 | 1,500.00 | 1,500.00 | 145,100 |
| 12 Dec 2023 | 1,485.00 | 1,500.00 | 1,475.00 | 1,485.00 | 1,485.00 | 36,700 |
| 11 Dec 2023 | 1,545.00 | 1,570.00 | 1,480.00 | 1,485.00 | 1,485.00 | 162,100 |
| 08 Dec 2023 | 1,560.00 | 1,580.00 | 1,550.00 | 1,560.00 | 1,560.00 | 179,100 |
| 07 Dec 2023 | 1,625.00 | 1,625.00 | 1,560.00 | 1,560.00 | 1,560.00 | 106,200 |
| 06 Dec 2023 | 1,660.00 | 1,705.00 | 1,560.00 | 1,625.00 | 1,625.00 | 737,300 |
| 05 Dec 2023 | 1,505.00 | 1,710.00 | 1,500.00 | 1,660.00 | 1,660.00 | 1,370,800 |
| 04 Dec 2023 | 1,490.00 | 1,535.00 | 1,480.00 | 1,500.00 | 1,500.00 | 101,000 |
| 01 Dec 2023 | 1,490.00 | 1,500.00 | 1,455.00 | 1,490.00 | 1,490.00 | 56,500 |
| 30 Nov 2023 | 1,520.00 | 1,520.00 | 1,480.00 | 1,480.00 | 1,480.00 | 119,800 |
| 29 Nov 2023 | 1,535.00 | 1,585.00 | 1,515.00 | 1,520.00 | 1,520.00 | 187,600 |
| 28 Nov 2023 | 1,520.00 | 1,560.00 | 1,490.00 | 1,535.00 | 1,535.00 | 629,900 |
| 27 Nov 2023 | 1,470.00 | 1,530.00 | 1,455.00 | 1,520.00 | 1,520.00 | 232,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.