Efek Terdaftar

ANEKA GAS INDUSTRI Tbk, PT

Security name
ANEKA GAS INDUSTRI Tbk
Issuer
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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
11 May 2020 0 414 398 400 17,465 699,687,400 364
12 May 2020 0 406 400 400 6,801 272,783,000 294
13 May 2020 0 402 394 400 30,086 1,198,674,800 171
14 May 2020 0 404 400 400 3,631 145,339,800 76
15 May 2020 0 404 400 402 2,912 116,852,000 58
18 May 2020 0 402 374 402 4,298 168,495,200 133
19 May 2020 0 404 400 404 2,692 108,275,800 68
20 May 2020 0 410 402 406 2,440 98,453,200 45
26 May 2020 0 408 404 406 415 16,850,000 54
27 May 2020 0 418 406 418 3,574 147,469,400 124
28 May 2020 0 418 410 416 837 34,761,800 45
29 May 2020 0 416 408 408 1,405 57,758,000 55
02 Jun 2020 0 420 408 420 3,623 151,113,600 96
03 Jun 2020 0 432 420 432 11,033 472,904,200 137
04 Jun 2020 0 486 432 476 11,716 538,764,400 233
05 Jun 2020 0 490 444 478 6,975 331,118,800 159
08 Jun 2020 0 555 478 525 3,200 159,127,800 174
09 Jun 2020 0 545 494 530 3,495 179,262,600 118
10 Jun 2020 0 530 494 494 3,345 166,026,600 110
11 Jun 2020 0 500 484 490 203 9,951,200 39
12 Jun 2020 0 480 456 480 1,822 85,127,600 119
16 Jun 2020 0 488 476 486 11,248 541,453,000 185
17 Jun 2020 0 486 480 480 10,569 507,645,000 213
18 Jun 2020 0 490 480 490 10,250 492,397,000 132
19 Jun 2020 0 494 480 484 587 28,568,600 47
22 Jun 2020 0 498 482 496 2,753 134,898,400 56
23 Jun 2020 0 505 482 500 11,523 575,859,800 117
25 Jun 2020 0 505 488 496 1,058 52,954,900 40
26 Jun 2020 0 505 490 505 1,266 63,327,100 64
29 Jun 2020 0 540 505 540 6,615 349,278,500 195
30 Jun 2020 0 550 530 530 6,189 330,517,500 129
01 Jul 2020 0 565 525 560 13,141 721,831,500 100
02 Jul 2020 0 615 565 610 83,559 5,043,503,000 648
03 Jul 2020 0 615 570 570 14,776 875,827,000 477
06 Jul 2020 0 600 570 590 6,163 364,478,500 104
07 Jul 2020 0 590 585 585 533 31,378,500 56
08 Jul 2020 0 590 565 585 1,347 77,234,500 69
09 Jul 2020 0 595 570 580 1,206 69,513,000 62
10 Jul 2020 0 580 560 560 1,034 58,278,500 73
13 Jul 2020 0 585 550 565 1,258 71,124,000 54
14 Jul 2020 0 580 560 575 1,441 81,430,000 85
15 Jul 2020 0 580 570 575 391 22,492,000 38
17 Jul 2020 0 575 565 570 117 6,695,000 30
20 Jul 2020 0 580 565 565 1,864 105,969,500 56
21 Jul 2020 0 580 565 570 1,221 69,598,500 28
22 Jul 2020 0 570 560 560 1,870 105,668,500 63
24 Jul 2020 0 560 555 555 1,432 79,726,500 38
27 Jul 2020 0 575 525 550 2,285 124,070,000 145
28 Jul 2020 0 560 535 555 616 33,388,000 56
29 Jul 2020 0 565 540 545 2,087 116,403,000 45
30 Jul 2020 0 565 545 545 529 28,924,000 42
03 Aug 2020 0 565 510 520 3,672 194,068,500 102
06 Aug 2020 0 550 535 535 1,979 107,424,000 86
07 Aug 2020 0 540 525 525 2,026 107,373,000 105
10 Aug 2020 0 525 496 505 10,525 532,345,200 184
11 Aug 2020 0 570 515 525 2,719 144,518,000 100
12 Aug 2020 0 560 520 525 1,022 53,918,500 82
14 Aug 2020 0 530 510 520 1,138 58,804,000 95
18 Aug 2020 0 520 505 510 4,684 239,266,000 169
19 Aug 2020 0 510 498 498 13,779 689,042,500 317
24 Aug 2020 0 510 496 500 6,290 314,574,700 127
25 Aug 2020 0 505 496 498 8,733 436,155,400 238
26 Aug 2020 0 500 496 498 4,109 204,289,200 115
27 Aug 2020 0 498 494 498 2,277 112,649,600 120
28 Aug 2020 0 505 496 500 2,928 145,776,100 116
31 Aug 2020 0 500 494 498 3,145 156,514,600 141
01 Sep 2020 0 500 488 488 1,673 82,371,000 138
02 Sep 2020 0 505 488 496 3,534 176,029,900 103
04 Sep 2020 0 492 486 490 2,881 140,823,800 118
07 Sep 2020 0 492 468 470 9,056 431,384,200 225
08 Sep 2020 0 476 466 470 5,430 254,344,800 141
09 Sep 2020 0 476 466 466 1,410 66,145,400 117
10 Sep 2020 0 468 434 434 5,222 229,796,600 199
11 Sep 2020 0 466 418 466 3,951 174,139,000 106
15 Sep 2020 0 476 468 470 1,190 56,128,600 76
16 Sep 2020 0 474 464 464 1,012 47,644,200 55
17 Sep 2020 0 470 452 466 760 35,448,200 65
18 Sep 2020 0 510 466 480 2,258 107,388,500 88
21 Sep 2020 0 480 476 476 17,509 839,040,400 225
22 Sep 2020 0 488 462 480 1,880 89,590,400 96
23 Sep 2020 0 486 466 468 1,909 90,959,000 96
24 Sep 2020 0 472 462 468 3,601 168,109,400 54
25 Sep 2020 0 486 468 486 2,319 111,676,000 73
28 Sep 2020 0 510 480 510 7,822 389,439,100 178
29 Sep 2020 0 530 490 525 19,872 1,035,148,000 347
30 Sep 2020 0 525 496 496 10,790 540,462,800 186
01 Oct 2020 0 520 505 510 3,891 201,561,000 77
02 Oct 2020 0 510 494 496 1,530 76,016,900 75
05 Oct 2020 0 505 496 500 553 27,623,000 36
06 Oct 2020 0 520 500 505 27,469 1,401,465,500 253
07 Oct 2020 0 520 505 510 15,497 789,412,500 104
08 Oct 2020 0 510 500 500 458 23,068,500 30
12 Oct 2020 0 515 500 510 13,487 687,215,000 105
13 Oct 2020 0 515 505 510 6,518 331,826,000 53
14 Oct 2020 0 565 510 565 40,984 2,210,660,500 654
15 Oct 2020 0 625 565 590 26,638 1,591,529,500 480
16 Oct 2020 0 600 580 585 9,272 545,614,000 164
19 Oct 2020 0 600 575 600 42,721 2,560,614,500 275
20 Oct 2020 0 625 595 625 12,481 763,534,000 150
21 Oct 2020 0 645 585 615 8,588 529,714,000 238
22 Oct 2020 0 650 615 650 33,791 2,163,890,000 361
23 Oct 2020 0 725 655 670 34,666 2,410,188,000 578
26 Oct 2020 0 720 665 675 5,550 381,264,500 189
27 Oct 2020 0 705 645 645 18,211 1,239,332,500 350
02 Nov 2020 0 710 600 695 13,638 934,455,500 349
03 Nov 2020 0 765 695 760 111,394 8,402,468,500 506
04 Nov 2020 0 795 730 730 50,102 3,812,485,500 537
05 Nov 2020 0 770 730 750 33,421 2,515,796,500 240
06 Nov 2020 0 770 750 750 3,671 276,169,500 95
09 Nov 2020 0 760 730 750 1,719 128,401,500 122
10 Nov 2020 0 800 745 780 34,261 2,653,172,000 300
11 Nov 2020 0 795 775 775 4,385 341,582,000 297
12 Nov 2020 0 775 725 745 3,961 297,413,000 138
13 Nov 2020 0 790 745 765 4,437 343,201,500 96
16 Nov 2020 0 865 765 845 22,265 1,807,339,500 689
17 Nov 2020 0 870 840 850 18,988 1,613,139,500 378
18 Nov 2020 0 945 845 915 13,139 1,169,631,000 459
19 Nov 2020 0 965 915 930 28,930 2,699,975,500 681
20 Nov 2020 0 940 865 865 168,030 14,589,975,000 531
23 Nov 2020 0 910 870 885 10,139 905,337,000 282
24 Nov 2020 0 895 880 885 9,708 861,099,000 220
25 Nov 2020 0 890 880 880 10,069 890,205,000 532
26 Nov 2020 0 955 875 930 28,351 2,630,695,000 371
27 Nov 2020 0 980 930 935 18,428 1,746,298,500 428
30 Nov 2020 0 945 890 900 6,290 573,480,500 277
01 Dec 2020 0 920 885 905 2,917 264,756,500 223
02 Dec 2020 0 910 845 880 13,567 1,188,994,500 356
03 Dec 2020 0 880 860 880 4,013 350,998,500 194
04 Dec 2020 0 895 870 870 5,463 481,319,000 204
07 Dec 2020 0 900 865 880 16,070 1,438,994,500 144
08 Dec 2020 0 935 885 900 18,565 1,665,516,500 453
10 Dec 2020 0 915 880 880 6,511 584,274,000 346
11 Dec 2020 0 900 870 875 1,800 157,842,000 139
14 Dec 2020 0 880 860 865 6,198 535,500,000 281
15 Dec 2020 0 900 860 890 18,324 1,612,125,500 1,116
16 Dec 2020 0 895 865 875 3,447 302,264,500 292
17 Dec 2020 0 885 850 850 6,504 562,031,000 324
18 Dec 2020 0 860 820 840 6,011 508,139,000 292
21 Dec 2020 0 855 840 840 2,829 238,608,500 208
22 Dec 2020 0 850 815 845 7,600 633,107,500 391
23 Dec 2020 0 920 805 815 13,733 1,173,887,000 583
28 Dec 2020 0 825 780 825 5,157 412,968,500 315
29 Dec 2020 0 880 825 865 34,819 2,961,634,500 812
30 Dec 2020 0 950 865 900 63,534 5,798,274,500 1,336
04 Jan 2021 0 1,100 900 990 44,471 4,390,305,500 1,547
05 Jan 2021 0 1,015 925 945 17,832 1,761,056,500 856
06 Jan 2021 0 1,010 945 1,000 23,962 2,384,857,000 586
07 Jan 2021 0 1,015 990 990 26,480 2,641,728,000 465
08 Jan 2021 0 1,000 950 980 20,948 2,056,494,500 533
11 Jan 2021 0 1,155 985 1,155 133,991 14,158,024,500 3,767
12 Jan 2021 0 1,350 1,160 1,250 123,165 15,221,366,500 3,154
13 Jan 2021 0 1,545 1,250 1,405 144,200 20,106,154,000 3,925
14 Jan 2021 0 1,750 1,405 1,600 366,773 59,081,588,000 5,327
15 Jan 2021 0 1,875 1,570 1,820 674,580 118,257,670,000 11,449
18 Jan 2021 0 2,040 1,850 1,955 854,430 167,123,795,000 14,273
19 Jan 2021 0 2,100 1,950 1,970 924,281 184,685,170,500 15,937
20 Jan 2021 0 2,050 1,835 2,010 789,874 153,989,425,000 14,372
21 Jan 2021 0 2,060 1,885 1,920 420,394 81,847,070,500 10,741
22 Jan 2021 0 1,980 1,830 1,855 446,076 84,899,965,000 10,687
25 Jan 2021 0 1,885 1,730 1,730 303,032 53,003,824,500 6,860
26 Jan 2021 0 1,700 1,610 1,610 42,437 6,841,033,500 1,321
27 Jan 2021 0 1,610 1,500 1,500 22,609 3,392,357,000 599
28 Jan 2021 0 1,395 1,395 1,395 27,413 3,824,113,500 485
29 Jan 2021 0 1,380 1,300 1,300 18,141 2,360,413,500 463
01 Feb 2021 0 1,625 1,210 1,625 861,656 122,870,513,500 15,096
02 Feb 2021 0 1,700 1,515 1,515 652,484 102,812,442,000 13,938
03 Feb 2021 0 1,520 1,410 1,410 316,981 45,060,568,500 6,978
04 Feb 2021 0 1,455 1,315 1,315 446,713 60,486,512,000 9,886
05 Feb 2021 0 1,420 1,255 1,400 522,854 70,315,278,500 11,170
08 Feb 2021 0 1,450 1,355 1,365 373,116 51,552,145,000 8,592
09 Feb 2021 0 1,365 1,270 1,280 308,186 40,472,966,000 7,335
10 Feb 2021 0 1,305 1,215 1,240 206,698 25,825,735,500 4,859
11 Feb 2021 0 1,325 1,230 1,240 314,063 39,845,223,500 7,553
15 Feb 2021 0 1,440 1,220 1,405 889,138 121,431,962,500 17,641
16 Feb 2021 0 1,545 1,365 1,530 858,111 126,135,246,500 17,440
17 Feb 2021 0 1,650 1,505 1,540 983,478 154,843,544,000 22,775
18 Feb 2021 0 1,580 1,460 1,465 263,533 40,016,586,000 7,269
19 Feb 2021 0 1,470 1,370 1,415 226,022 31,893,207,500 6,742
22 Feb 2021 0 1,440 1,370 1,380 179,662 24,931,157,500 5,294
23 Feb 2021 0 1,480 1,345 1,435 455,534 65,397,159,000 9,667
24 Feb 2021 0 1,500 1,410 1,460 373,911 54,697,050,500 9,040
25 Feb 2021 0 1,485 1,420 1,425 178,746 25,848,193,000 5,529
26 Feb 2021 0 1,415 1,350 1,360 169,912 23,378,046,500 4,574
01 Mar 2021 0 1,390 1,350 1,355 74,917 10,246,064,500 2,536
02 Mar 2021 0 1,415 1,330 1,335 108,391 14,771,706,500 3,327
03 Mar 2021 0 1,355 1,285 1,295 209,676 27,415,709,500 5,695
04 Mar 2021 0 1,300 1,230 1,255 186,117 23,412,435,000 4,669
05 Mar 2021 0 1,300 1,220 1,270 133,975 16,999,979,000 3,850
08 Mar 2021 0 1,310 1,260 1,260 109,748 14,082,507,000 3,868
09 Mar 2021 0 1,280 1,220 1,235 94,198 11,719,829,500 2,953
10 Mar 2021 0 1,260 1,225 1,235 81,373 10,085,998,500 2,407
12 Mar 2021 0 1,340 1,240 1,270 224,966 28,975,179,000 6,113
15 Mar 2021 0 1,295 1,255 1,255 79,311 10,060,925,000 2,485
16 Mar 2021 0 1,275 1,250 1,265 57,776 7,281,747,500 2,036
17 Mar 2021 0 1,315 1,240 1,270 94,336 12,109,875,000 2,939
18 Mar 2021 0 1,395 1,260 1,390 462,705 62,060,518,000 10,818
19 Mar 2021 0 1,435 1,355 1,370 469,647 65,314,058,000 10,707
22 Mar 2021 0 1,430 1,375 1,395 216,303 30,194,222,500 5,227
23 Mar 2021 0 1,410 1,300 1,300 239,449 31,979,672,000 7,316
24 Mar 2021 0 1,285 1,240 1,250 132,108 16,635,426,500 4,075
25 Mar 2021 0 1,275 1,220 1,245 124,953 15,484,392,000 3,309
26 Mar 2021 0 1,280 1,245 1,255 71,024 8,963,099,500 2,099
29 Mar 2021 0 1,285 1,240 1,245 47,458 5,948,705,500 1,782
30 Mar 2021 0 1,265 1,225 1,230 48,803 6,043,930,500 1,763
31 Mar 2021 0 1,240 1,145 1,145 173,880 20,398,596,500 4,177
01 Apr 2021 0 1,150 1,065 1,070 196,738 21,284,321,000 4,880
05 Apr 2021 0 1,080 1,005 1,040 101,996 10,515,540,500 2,818
06 Apr 2021 0 1,105 1,025 1,045 133,775 14,312,468,500 3,298
07 Apr 2021 0 1,065 1,010 1,020 80,232 8,226,950,000 2,288
08 Apr 2021 0 1,080 1,000 1,080 112,058 11,734,455,500 2,587
09 Apr 2021 0 1,145 1,080 1,110 168,959 18,766,536,000 3,528
12 Apr 2021 0 1,125 1,040 1,055 78,611 8,380,210,000 1,878
13 Apr 2021 0 1,065 1,040 1,050 38,432 4,036,824,000 1,052
14 Apr 2021 0 1,100 1,050 1,100 58,901 6,371,191,500 1,551
15 Apr 2021 0 1,115 1,070 1,100 48,047 5,218,406,000 1,088
16 Apr 2021 0 1,220 1,095 1,190 257,009 30,160,498,500 6,213
19 Apr 2021 0 1,210 1,125 1,145 84,096 9,765,918,500 2,871
20 Apr 2021 0 1,145 1,110 1,130 34,726 3,905,535,500 1,201
21 Apr 2021 0 1,130 1,100 1,100 34,717 3,841,485,000 1,052
22 Apr 2021 0 1,115 1,080 1,080 31,083 3,389,695,000 1,083
23 Apr 2021 0 1,130 1,055 1,120 62,485 6,850,075,000 1,684
26 Apr 2021 0 1,135 1,085 1,100 26,177 2,874,888,000 1,119
27 Apr 2021 0 1,110 1,080 1,090 16,943 1,839,134,500 571
28 Apr 2021 0 1,130 1,080 1,110 68,871 7,629,346,500 1,572
29 Apr 2021 0 1,130 1,100 1,105 27,824 3,090,743,500 1,039
30 Apr 2021 0 1,145 1,090 1,115 60,119 6,751,039,000 2,232
03 May 2021 0 1,160 1,105 1,160 94,378 10,746,470,000 2,725
04 May 2021 0 1,180 1,130 1,135 77,898 8,975,286,000 2,345
05 May 2021 0 1,145 1,115 1,120 36,142 4,059,762,500 1,129
06 May 2021 0 1,130 1,100 1,110 34,163 3,798,559,500 1,032

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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