Efek Terdaftar

SAMATOR INDO GAS Tbk, PT (d/h ANEKA GAS INDUSTRI Tbk, PT)

Security name
SAMATOR INDO GAS Tbk
Issuer
SAMATOR INDO GAS Tbk, PT (d/h ANEKA GAS INDUSTRI Tbk, PT)
ISIN Code
ID1000137805
Short Code
AGII
Type
Saham Biasa
Listing Date
28 September 2016
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
3,066,660,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
ENERGY
Number of Securities
3,066,660,000 (Total)
As of 28 Mar 2024
72.90% Scripless = 2,235,517,000.000
Local Percentage
39.06%
Foreign Percentage
33.84%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 2,100 2,040 2,070 6,483 1,341,507,000 478
04 Apr 2023 0 2,080 2,030 2,030 15,118 3,104,122,000 462
05 Apr 2023 0 2,070 1,995 1,995 17,219 3,472,633,000 608
06 Apr 2023 0 2,000 1,940 1,960 8,384 1,652,888,500 778
10 Apr 2023 0 1,980 1,950 1,965 4,333 849,253,500 423
11 Apr 2023 0 1,995 1,965 1,990 3,423 679,684,500 461
12 Apr 2023 0 2,000 1,970 1,970 4,121 814,967,000 313
13 Apr 2023 0 1,975 1,950 1,950 3,764 736,006,000 397
14 Apr 2023 0 1,995 1,950 1,990 3,927 775,536,500 255
17 Apr 2023 0 1,995 1,960 1,975 11,697 2,307,487,500 247
18 Apr 2023 0 1,990 1,945 1,945 4,732 924,955,500 376
26 Apr 2023 0 1,955 1,915 1,920 7,583 1,463,245,000 713
27 Apr 2023 0 1,940 1,905 1,910 6,514 1,247,531,500 535
28 Apr 2023 0 1,920 1,905 1,910 4,655 891,058,000 274
02 May 2023 0 1,955 1,905 1,920 5,130 986,007,000 413
02 May 2023 0 1,955 1,905 1,920 5,130 986,007,000 413
02 May 2023 0 1,955 1,905 1,920 5,130 986,007,000 413
02 May 2023 0 1,955 1,905 1,920 5,130 986,007,000 413
03 May 2023 0 1,920 1,880 1,920 8,987 1,709,834,500 441
04 May 2023 0 1,925 1,910 1,920 1,696 325,351,500 211
05 May 2023 0 1,920 1,885 1,895 2,401 456,566,500 258
08 May 2023 0 1,920 1,890 1,900 3,092 587,422,500 351
09 May 2023 0 1,915 1,900 1,910 1,633 311,444,500 169
10 May 2023 0 1,920 1,905 1,910 1,664 317,698,000 176
11 May 2023 0 1,915 1,870 1,870 6,098 1,148,574,500 662
12 May 2023 0 1,885 1,860 1,880 2,774 521,126,000 239
15 May 2023 0 1,920 1,880 1,920 6,820 1,304,565,000 342
16 May 2023 0 1,950 1,905 1,905 5,487 1,059,328,500 467
17 May 2023 0 1,910 1,870 1,870 5,129 967,203,500 378
19 May 2023 0 1,890 1,875 1,880 4,220 792,893,000 336
22 May 2023 0 1,905 1,880 1,905 2,547 481,819,500 202
23 May 2023 0 1,915 1,895 1,910 3,491 665,452,000 312
24 May 2023 0 1,930 1,905 1,920 3,326 638,671,000 336
25 May 2023 0 2,010 1,930 1,975 14,230 2,807,213,000 1,114
26 May 2023 0 2,030 1,960 2,010 8,890 1,775,024,500 798
29 May 2023 0 2,010 1,955 1,975 6,618 1,305,002,500 451
30 May 2023 0 2,000 1,970 1,990 1,918 379,484,000 167
31 May 2023 0 1,990 1,920 1,920 5,906 1,141,051,500 637
05 Jun 2023 0 1,925 1,900 1,905 2,751 525,512,500 339
06 Jun 2023 0 1,905 1,880 1,895 3,195 605,277,000 312
07 Jun 2023 0 1,920 1,890 1,910 9,627 1,838,833,500 534
08 Jun 2023 0 1,915 1,900 1,910 2,158 411,987,000 254
09 Jun 2023 0 1,920 1,905 1,910 4,798 916,958,500 261
12 Jun 2023 0 1,915 1,885 1,895 4,374 829,869,500 342
13 Jun 2023 0 1,900 1,880 1,885 2,417 456,074,500 294
14 Jun 2023 0 1,900 1,880 1,885 2,195 414,607,000 144
15 Jun 2023 0 1,925 1,880 1,900 4,435 843,717,500 465
16 Jun 2023 0 1,920 1,890 1,895 3,328 631,648,500 336
19 Jun 2023 0 1,910 1,895 1,910 2,035 387,440,000 233
20 Jun 2023 0 1,915 1,890 1,900 1,966 373,612,500 186
21 Jun 2023 0 1,900 1,875 1,890 2,297 432,307,500 263
22 Jun 2023 0 1,900 1,885 1,895 1,211 229,378,000 107
23 Jun 2023 0 1,900 1,880 1,895 1,532 289,176,000 181
26 Jun 2023 0 1,900 1,880 1,890 1,757 331,971,000 192
27 Jun 2023 0 1,920 1,870 1,880 7,677 1,455,105,000 364
03 Jul 2023 0 1,890 1,870 1,875 4,103 769,338,500 284
04 Jul 2023 0 1,880 1,850 1,870 5,169 961,701,500 541
05 Jul 2023 0 1,895 1,870 1,885 2,180 410,211,000 240
06 Jul 2023 0 1,970 1,885 1,965 11,539 2,226,041,000 927
07 Jul 2023 0 1,970 1,930 1,930 6,956 1,350,661,000 470
10 Jul 2023 0 1,945 1,920 1,920 1,693 326,146,500 216
11 Jul 2023 0 1,930 1,920 1,925 1,538 295,662,500 130
12 Jul 2023 0 1,935 1,920 1,925 1,633 314,923,000 103
13 Jul 2023 0 1,930 1,915 1,920 6,058 1,164,072,000 272
14 Jul 2023 0 1,945 1,925 1,940 6,095 1,182,211,000 313
17 Jul 2023 0 1,970 1,940 1,940 4,774 930,231,500 429
18 Jul 2023 0 1,960 1,920 1,920 12,324 2,381,604,500 570
20 Jul 2023 0 1,945 1,925 1,930 2,635 509,037,000 157
21 Jul 2023 0 1,950 1,930 1,940 4,154 805,609,500 117
24 Jul 2023 0 1,950 1,940 1,940 2,769 537,890,000 158
25 Jul 2023 0 1,960 1,940 1,940 2,694 522,986,500 108
26 Jul 2023 0 1,945 1,930 1,945 2,952 572,371,500 137
27 Jul 2023 0 1,950 1,920 1,925 1,689 325,443,000 138
28 Jul 2023 0 1,930 1,900 1,900 3,678 700,569,500 254
31 Jul 2023 0 1,975 1,900 1,975 5,342 1,050,375,500 191
01 Aug 2023 0 1,985 1,925 1,935 4,111 801,647,500 252
02 Aug 2023 0 1,940 1,905 1,910 2,055 392,258,500 149
03 Aug 2023 0 1,935 1,900 1,910 1,092 207,913,000 95
04 Aug 2023 0 1,920 1,910 1,915 473 90,564,500 74
07 Aug 2023 0 1,925 1,900 1,905 2,496 476,711,000 143
08 Aug 2023 0 1,920 1,900 1,905 1,407 267,906,500 84
09 Aug 2023 0 1,905 1,885 1,895 2,344 444,624,000 229
10 Aug 2023 0 1,915 1,900 1,905 2,790 531,354,000 95
11 Aug 2023 0 1,920 1,900 1,915 2,539 485,578,500 145
14 Aug 2023 0 1,925 1,910 1,920 3,431 658,694,500 137
15 Aug 2023 0 1,930 1,900 1,900 5,177 986,383,000 256
16 Aug 2023 0 1,920 1,880 1,885 2,882 544,841,500 231
18 Aug 2023 0 1,895 1,880 1,885 1,026 193,431,000 116
21 Aug 2023 0 1,895 1,860 1,875 6,746 1,261,569,000 432
22 Aug 2023 0 1,900 1,860 1,895 4,952 927,953,500 295
23 Aug 2023 0 1,905 1,895 1,900 3,696 702,524,500 209
24 Aug 2023 0 1,915 1,880 1,885 1,806 341,237,500 144
25 Aug 2023 0 1,905 1,875 1,885 1,686 317,447,000 126
28 Aug 2023 0 1,890 1,875 1,885 1,664 313,013,500 152
29 Aug 2023 0 1,890 1,875 1,880 1,220 229,292,000 93
31 Aug 2023 0 1,895 1,875 1,875 1,053 198,059,000 98
04 Sep 2023 0 1,885 1,870 1,875 1,496 280,411,000 137
05 Sep 2023 0 1,875 1,865 1,870 1,214 227,090,000 134
07 Sep 2023 0 1,875 1,860 1,860 1,479 275,734,000 112
08 Sep 2023 0 1,870 1,860 1,860 402 74,869,000 48
11 Sep 2023 0 1,885 1,860 1,880 1,106 207,899,000 94
12 Sep 2023 0 1,880 1,860 1,875 2,266 424,239,000 98
13 Sep 2023 0 1,900 1,860 1,900 1,575 297,584,500 165
14 Sep 2023 0 1,915 1,900 1,910 2,788 531,832,000 221
15 Sep 2023 0 1,910 1,890 1,890 1,894 358,987,500 156
18 Sep 2023 0 1,895 1,875 1,880 603 113,170,500 56
19 Sep 2023 0 1,880 1,865 1,865 1,415 264,781,000 105
20 Sep 2023 0 1,880 1,850 1,870 2,779 516,474,000 120
21 Sep 2023 0 1,870 1,860 1,865 1,036 192,948,000 92
22 Sep 2023 0 1,865 1,860 1,860 688 128,191,500 56
25 Sep 2023 0 1,870 1,855 1,860 457 85,226,000 77
26 Sep 2023 0 1,860 1,775 1,780 14,361 2,599,177,500 799
27 Sep 2023 0 1,815 1,775 1,790 10,012 1,786,605,500 308
29 Sep 2023 0 1,790 1,770 1,780 2,577 458,320,000 206
02 Oct 2023 0 1,795 1,770 1,785 8,012 1,426,558,500 158
03 Oct 2023 0 1,805 1,780 1,800 4,121 740,354,500 161
04 Oct 2023 0 1,800 1,760 1,765 2,201 389,657,000 166
05 Oct 2023 0 1,780 1,750 1,750 1,139 200,101,500 127
06 Oct 2023 0 1,750 1,700 1,705 3,112 532,194,000 287
09 Oct 2023 0 1,735 1,700 1,700 1,698 290,053,500 207
10 Oct 2023 0 1,735 1,695 1,700 1,528 260,509,500 137
11 Oct 2023 0 1,730 1,700 1,705 1,123 192,537,500 104
12 Oct 2023 0 1,730 1,705 1,705 1,020 174,295,500 91
13 Oct 2023 0 1,720 1,700 1,705 1,622 276,443,500 94
16 Oct 2023 0 1,705 1,660 1,665 1,443 242,353,000 239
17 Oct 2023 0 1,675 1,620 1,635 4,404 723,217,000 296
18 Oct 2023 0 1,655 1,635 1,650 1,366 224,584,500 112
19 Oct 2023 0 1,655 1,635 1,640 1,542 253,182,000 104
20 Oct 2023 0 1,655 1,640 1,655 6,481 1,069,711,500 108
23 Oct 2023 0 1,700 1,650 1,680 2,074 348,326,000 177
24 Oct 2023 0 1,680 1,650 1,655 1,135 188,295,500 97
25 Oct 2023 0 1,670 1,650 1,660 188 31,165,000 58
26 Oct 2023 0 1,665 1,635 1,645 535 87,955,000 67
30 Oct 2023 0 1,635 1,605 1,610 811 131,016,000 110
01 Nov 2023 0 1,600 1,545 1,555 1,580 246,651,000 123
02 Nov 2023 0 1,595 1,550 1,555 638 99,211,500 97
03 Nov 2023 0 1,595 1,550 1,590 176 27,664,500 38
06 Nov 2023 0 1,600 1,585 1,585 520 82,732,000 97
07 Nov 2023 0 1,595 1,570 1,570 395 62,340,000 91
08 Nov 2023 0 1,595 1,450 1,460 15,398 2,297,882,500 420
09 Nov 2023 0 1,460 1,435 1,455 11,050 1,602,172,500 226
10 Nov 2023 0 1,480 1,450 1,470 497 72,743,000 67
14 Nov 2023 0 1,490 1,440 1,485 3,719 546,599,500 130
15 Nov 2023 0 1,550 1,475 1,490 497 74,257,500 83
16 Nov 2023 0 1,510 1,480 1,490 920 136,797,500 79
17 Nov 2023 0 1,490 1,470 1,490 184 27,184,000 30
20 Nov 2023 0 1,485 1,470 1,485 451 66,443,500 79
21 Nov 2023 0 1,490 1,470 1,485 680 100,738,000 43
22 Nov 2023 0 1,480 1,455 1,470 20,543 3,014,456,000 56
23 Nov 2023 0 1,470 1,450 1,470 6,459 939,922,500 60
24 Nov 2023 0 1,490 1,455 1,470 692 101,599,000 59
27 Nov 2023 0 1,530 1,455 1,520 2,323 343,375,500 185
29 Nov 2023 0 1,585 1,515 1,520 1,876 289,699,500 136
30 Nov 2023 0 1,520 1,480 1,480 1,198 178,834,500 106
01 Dec 2023 0 1,500 1,455 1,490 565 83,514,500 88
04 Dec 2023 0 1,535 1,480 1,500 1,010 151,260,000 115
05 Dec 2023 0 1,710 1,500 1,660 13,708 2,245,647,500 1,041
06 Dec 2023 0 1,705 1,560 1,625 7,373 1,198,443,500 590
07 Dec 2023 0 1,625 1,560 1,560 1,062 167,823,000 128
08 Dec 2023 0 1,580 1,550 1,560 1,791 279,247,000 138
11 Dec 2023 0 1,570 1,480 1,485 1,621 243,477,500 203
12 Dec 2023 0 1,500 1,475 1,485 367 54,482,500 61
13 Dec 2023 0 1,545 1,480 1,500 1,451 218,721,000 125
14 Dec 2023 0 1,520 1,505 1,520 643 97,404,000 69
15 Dec 2023 0 1,535 1,505 1,505 674 102,031,000 66
18 Dec 2023 0 1,585 1,510 1,580 2,918 453,081,000 293
19 Dec 2023 0 1,610 1,560 1,570 3,100 490,516,500 292
20 Dec 2023 0 1,650 1,580 1,600 4,854 783,522,000 447
21 Dec 2023 0 1,620 1,555 1,590 1,565 247,040,000 190
27 Dec 2023 0 1,585 1,555 1,560 647 101,478,000 101
28 Dec 2023 0 1,580 1,515 1,520 1,428 218,047,000 206
29 Dec 2023 0 1,520 1,485 1,520 6,962 1,050,688,500 304
02 Jan 2024 0 1,535 1,485 1,500 2,077 311,971,500 168
03 Jan 2024 0 1,520 1,500 1,505 473 71,150,500 78
04 Jan 2024 0 1,515 1,490 1,510 857 129,033,500 118
05 Jan 2024 0 1,515 1,505 1,515 567 85,752,500 56
08 Jan 2024 0 1,520 1,500 1,500 1,921 289,813,000 105
09 Jan 2024 0 1,510 1,495 1,500 663 99,513,000 79
10 Jan 2024 0 1,515 1,490 1,505 2,021 304,385,000 104
11 Jan 2024 0 1,515 1,490 1,505 660 99,300,500 64
12 Jan 2024 0 1,510 1,490 1,500 1,623 243,373,000 77
15 Jan 2024 0 1,505 1,490 1,500 807 120,733,500 75
16 Jan 2024 0 1,515 1,500 1,510 775 116,789,500 63
17 Jan 2024 0 1,510 1,490 1,495 1,007 150,363,000 76
18 Jan 2024 0 1,510 1,490 1,505 165 24,785,500 34
19 Jan 2024 0 1,505 1,495 1,505 635 95,207,000 48
22 Jan 2024 0 1,505 1,495 1,500 1,147 172,171,500 66
23 Jan 2024 0 1,525 1,505 1,525 1,411 214,231,000 117
24 Jan 2024 0 1,535 1,515 1,515 1,113 169,724,000 110
25 Jan 2024 0 1,585 1,520 1,570 4,397 685,352,000 320
26 Jan 2024 0 1,605 1,550 1,580 3,975 627,000,000 272
29 Jan 2024 0 1,585 1,560 1,570 1,858 290,326,000 99
30 Jan 2024 0 1,570 1,555 1,560 500 77,939,000 43
01 Feb 2024 0 1,530 1,500 1,505 1,656 250,532,000 92
02 Feb 2024 0 1,540 1,505 1,510 191 29,035,500 31
05 Feb 2024 0 1,535 1,495 1,510 1,005 151,695,500 40
06 Feb 2024 0 1,540 1,505 1,540 1,079 164,552,000 85
07 Feb 2024 0 1,575 1,535 1,565 2,285 356,704,000 107
12 Feb 2024 0 1,595 1,565 1,580 1,301 206,039,000 132
13 Feb 2024 0 1,595 1,565 1,570 2,299 363,247,000 77
16 Feb 2024 0 1,595 1,525 1,565 6,188 967,810,500 158
19 Feb 2024 0 1,600 1,540 1,540 2,106 327,063,500 145
20 Feb 2024 0 1,600 1,535 1,575 240 37,299,000 57
21 Feb 2024 0 1,580 1,545 1,555 1,323 204,973,500 78
22 Feb 2024 0 1,555 1,535 1,535 1,716 264,095,500 95
23 Feb 2024 0 1,545 1,530 1,530 1,130 173,602,500 80
26 Feb 2024 0 1,535 1,505 1,515 325 49,309,000 105
27 Feb 2024 0 1,515 1,480 1,490 2,425 360,958,000 236
28 Feb 2024 0 1,515 1,485 1,515 643 96,962,500 120
29 Feb 2024 0 1,525 1,515 1,515 1,097 166,238,000 94
01 Mar 2024 0 1,530 1,505 1,515 1,772 269,462,500 87
04 Mar 2024 0 1,535 1,510 1,515 755 114,228,000 76
05 Mar 2024 0 1,545 1,505 1,510 837 126,641,500 96
06 Mar 2024 0 1,515 1,480 1,495 1,083 161,676,500 150
07 Mar 2024 0 1,505 1,490 1,505 966 144,501,500 73
08 Mar 2024 0 1,510 1,505 1,505 326 49,065,500 43
15 Mar 2024 0 1,500 1,485 1,490 368 54,722,500 57
18 Mar 2024 0 1,510 1,485 1,485 329 49,058,500 55
19 Mar 2024 0 1,530 1,490 1,520 1,030 155,336,500 123
20 Mar 2024 0 1,530 1,510 1,520 449 68,168,500 77
21 Mar 2024 0 1,540 1,515 1,520 1,892 287,195,500 78
26 Mar 2024 0 1,590 1,515 1,590 3,589 562,155,000 268
27 Mar 2024 0 1,610 1,575 1,605 14,351 2,302,444,000 248
28 Mar 2024 0 1,660 1,605 1,660 6,897 1,138,402,500 298

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 AGII : 4.86 IDR) 12 Jun 2023 14 Jun 2023 06 Jul 2023 Active
Proxy Voting   - 08 May 2023 31 May 2023 Active
Proxy Voting   - 17 Nov 2022 12 Dec 2022 Active
Cash Dividend (1 AGII : 10.063 IDR) 04 Aug 2022 08 Aug 2022 26 Aug 2022 Active
Proxy Voting   - 04 Jul 2022 27 Jul 2022 Active
Cash Dividend (1 AGII : 3.15 IDR) 09 Aug 2021 12 Aug 2021 27 Aug 2021 Active
Proxy Voting   - 07 Jul 2021 30 Jul 2021 Active
Proxy Voting   - 05 Aug 2020 28 Aug 2020 Active
Cash Dividend (1 AGII : 3.25 IDR) 20 Jun 2019 24 Jun 2019 11 Jul 2019 Active
Proxy Voting   - 02 May 2019 12 Jun 2019 Active
Proxy Voting   - 15 May 2018 26 Jun 2018 Active
Proxy Voting   - 31 Mar 2017 25 Apr 2017 Active