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 17 Jan 2022
70.50% Scripless = 2,162,107,817.000
Local Percentage
66.17%
Foreign Percentage
4.33%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
07 May 2021 0 1,125 1,095 1,095 25,950 2,865,492,000 891
10 May 2021 0 1,130 1,095 1,105 39,716 4,413,301,500 892
11 May 2021 0 1,110 1,075 1,080 62,480 6,769,635,500 1,465
17 May 2021 0 1,090 1,020 1,035 47,708 5,034,528,000 1,512
18 May 2021 0 1,055 1,015 1,040 27,192 2,815,424,500 923
19 May 2021 0 1,045 1,015 1,020 27,206 2,789,871,000 826
20 May 2021 0 1,030 1,010 1,015 24,488 2,488,776,000 773
21 May 2021 0 1,030 1,005 1,010 27,837 2,817,941,000 914
24 May 2021 0 1,020 960 965 67,038 6,593,097,500 1,841
25 May 2021 0 1,040 935 1,025 131,902 13,075,032,000 3,427
27 May 2021 0 1,120 1,035 1,110 167,026 18,141,934,000 6,495
28 May 2021 0 1,120 1,060 1,090 48,705 5,293,727,500 1,526
31 May 2021 0 1,110 1,065 1,090 37,432 4,077,818,500 1,435
02 Jun 2021 0 1,145 1,075 1,115 88,056 9,857,652,500 2,412
03 Jun 2021 0 1,130 1,105 1,105 34,125 3,791,140,500 950
04 Jun 2021 0 1,125 1,080 1,090 40,566 4,463,912,000 1,174
07 Jun 2021 0 1,095 1,035 1,050 41,820 4,437,708,500 1,943
08 Jun 2021 0 1,060 1,030 1,035 28,259 2,936,460,000 829
09 Jun 2021 0 1,100 1,020 1,055 43,711 4,664,161,500 1,239
10 Jun 2021 0 1,115 1,055 1,095 73,926 8,076,856,000 1,864
11 Jun 2021 0 1,125 1,080 1,125 61,108 6,765,470,000 1,796
14 Jun 2021 0 1,185 1,125 1,160 139,648 16,201,306,000 4,078
15 Jun 2021 0 1,175 1,090 1,095 89,943 10,152,898,000 2,394
16 Jun 2021 0 1,105 1,050 1,065 44,337 4,729,286,000 1,661
17 Jun 2021 0 1,085 1,040 1,055 27,838 2,949,817,000 928
18 Jun 2021 0 1,060 990 1,020 51,308 5,224,563,000 2,025
21 Jun 2021 0 1,275 995 1,275 822,944 100,239,368,000 14,950
22 Jun 2021 0 1,350 1,190 1,190 646,055 80,251,718,000 12,429
23 Jun 2021 0 1,430 1,190 1,340 1,000,778 133,927,174,500 17,428
24 Jun 2021 0 1,420 1,355 1,370 486,389 67,571,674,000 9,211
25 Jun 2021 0 1,485 1,370 1,405 573,233 82,245,526,500 12,322
28 Jun 2021 0 1,505 1,390 1,450 510,637 73,970,183,500 11,701
29 Jun 2021 0 1,470 1,355 1,365 303,235 42,121,346,500 7,157
30 Jun 2021 0 1,400 1,320 1,335 158,794 21,295,992,000 4,285
01 Jul 2021 0 1,650 1,335 1,585 1,943,802 299,402,287,000 34,509
02 Jul 2021 0 1,725 1,560 1,590 1,662,807 274,189,879,000 40,933
05 Jul 2021 0 1,710 1,600 1,620 799,113 131,134,324,000 22,182
06 Jul 2021 0 1,645 1,525 1,550 625,781 97,814,152,500 18,082
07 Jul 2021 0 1,610 1,530 1,545 542,755 85,189,022,000 14,453
08 Jul 2021 0 1,575 1,525 1,525 251,423 38,789,319,000 7,828
09 Jul 2021 0 1,620 1,525 1,555 777,560 122,064,093,000 17,229
12 Jul 2021 0 1,605 1,565 1,565 317,611 50,153,781,500 7,405
13 Jul 2021 0 1,580 1,460 1,460 345,931 52,114,293,500 8,968
14 Jul 2021 0 1,555 1,365 1,530 650,949 97,646,309,000 14,009
15 Jul 2021 0 1,585 1,520 1,525 389,365 60,422,443,500 9,191
16 Jul 2021 0 1,710 1,530 1,680 2,080,161 342,985,074,000 39,730
19 Jul 2021 0 1,785 1,655 1,665 1,410,015 242,097,259,500 35,485
21 Jul 2021 0 1,680 1,595 1,620 382,782 62,009,720,000 10,739
22 Jul 2021 0 1,640 1,590 1,605 188,686 30,296,065,500 5,092
23 Jul 2021 0 1,740 1,605 1,740 836,347 141,108,899,500 16,924
26 Jul 2021 0 1,760 1,675 1,690 389,590 66,314,988,500 10,727
27 Jul 2021 0 1,720 1,670 1,670 191,185 32,217,226,500 6,416
28 Jul 2021 0 1,760 1,670 1,730 617,320 106,009,551,500 13,092
29 Jul 2021 0 1,815 1,715 1,805 662,688 117,826,188,000 14,826
30 Jul 2021 0 1,825 1,750 1,790 338,460 60,095,932,500 7,965
02 Aug 2021 0 1,800 1,720 1,785 257,548 45,251,739,500 5,921
03 Aug 2021 0 1,795 1,725 1,730 159,833 28,003,224,500 4,961
04 Aug 2021 0 1,740 1,610 1,610 351,600 58,327,330,500 10,524
05 Aug 2021 0 1,665 1,530 1,655 645,205 102,920,963,500 15,461
06 Aug 2021 0 1,665 1,610 1,625 245,902 39,915,162,500 4,099
09 Aug 2021 0 1,650 1,515 1,525 281,464 43,264,569,500 8,207
10 Aug 2021 0 1,530 1,420 1,460 215,321 31,367,537,000 5,043
12 Aug 2021 0 1,525 1,460 1,470 86,798 12,885,687,000 2,990
13 Aug 2021 0 1,490 1,405 1,420 91,857 13,254,275,500 3,027
16 Aug 2021 0 1,420 1,325 1,380 170,498 23,145,655,500 3,628
18 Aug 2021 0 1,400 1,300 1,310 100,840 13,402,898,500 2,854
19 Aug 2021 0 1,350 1,250 1,300 129,114 16,756,393,000 2,909
20 Aug 2021 0 1,370 1,280 1,355 96,872 12,995,035,500 2,805
23 Aug 2021 0 1,390 1,325 1,350 85,053 11,525,426,500 2,695
24 Aug 2021 0 1,370 1,320 1,320 44,389 5,947,663,500 1,584
25 Aug 2021 0 1,350 1,300 1,330 50,265 6,692,898,000 1,493
26 Aug 2021 0 1,340 1,280 1,280 59,250 7,719,359,000 2,272
27 Aug 2021 0 1,280 1,245 1,250 57,597 7,252,090,000 1,756
30 Aug 2021 0 1,335 1,250 1,330 111,354 14,528,426,500 3,259
31 Aug 2021 0 1,360 1,290 1,315 108,305 14,319,099,500 3,776
01 Sep 2021 0 1,330 1,285 1,290 38,060 4,937,074,000 1,794
02 Sep 2021 0 1,295 1,250 1,260 36,829 4,677,775,500 1,827
03 Sep 2021 0 1,300 1,260 1,280 39,827 5,089,506,500 1,526
06 Sep 2021 0 1,295 1,260 1,280 50,025 6,384,531,500 1,522
07 Sep 2021 0 1,320 1,280 1,280 68,219 8,842,647,500 2,411
08 Sep 2021 0 1,290 1,250 1,250 59,718 7,519,775,500 2,164
09 Sep 2021 0 1,260 1,190 1,190 110,008 13,243,034,500 3,425
10 Sep 2021 0 1,215 1,175 1,205 30,171 3,604,978,500 1,673
13 Sep 2021 0 1,265 1,205 1,265 90,031 11,192,263,000 2,193
14 Sep 2021 0 1,285 1,255 1,270 58,680 7,442,760,000 1,726
15 Sep 2021 0 1,315 1,265 1,305 84,476 10,944,191,000 2,619
16 Sep 2021 0 1,325 1,280 1,285 42,161 5,442,269,000 1,483
17 Sep 2021 0 1,305 1,280 1,300 45,792 5,923,599,500 1,140
20 Sep 2021 0 1,315 1,285 1,295 29,420 3,808,169,500 1,033
21 Sep 2021 0 1,320 1,250 1,305 67,624 8,785,831,500 1,558
22 Sep 2021 0 1,425 1,305 1,395 276,979 38,287,341,000 6,948
23 Sep 2021 0 1,400 1,360 1,360 98,840 13,544,641,500 3,064
24 Sep 2021 0 1,415 1,360 1,395 83,785 11,655,472,500 2,590
27 Sep 2021 0 1,410 1,375 1,400 53,344 7,455,722,000 1,583
28 Sep 2021 0 1,485 1,400 1,475 238,803 34,611,081,000 6,292
29 Sep 2021 0 1,590 1,460 1,560 220,501 33,790,752,500 5,852
30 Sep 2021 0 1,610 1,505 1,600 116,085 18,169,069,500 3,642
01 Oct 2021 0 1,635 1,570 1,595 71,444 11,410,502,500 2,973
04 Oct 2021 0 1,620 1,550 1,570 82,723 13,062,409,000 2,473
05 Oct 2021 0 1,615 1,550 1,595 93,277 14,859,761,500 2,730
06 Oct 2021 0 1,650 1,485 1,485 192,061 30,089,376,000 5,796
07 Oct 2021 0 1,530 1,405 1,510 124,674 18,498,974,500 3,528
08 Oct 2021 0 1,635 1,510 1,605 144,515 22,910,031,500 3,911
11 Oct 2021 0 1,715 1,605 1,655 269,222 44,934,219,000 7,174
12 Oct 2021 0 1,685 1,610 1,620 100,500 16,509,445,500 3,199
13 Oct 2021 0 1,650 1,535 1,555 82,815 13,086,263,500 3,080
14 Oct 2021 0 1,575 1,515 1,535 79,518 12,238,863,000 2,779
15 Oct 2021 0 1,600 1,510 1,515 124,337 19,251,043,500 3,976
18 Oct 2021 0 1,540 1,500 1,525 52,709 8,022,001,500 1,943
19 Oct 2021 0 1,610 1,530 1,545 142,116 22,351,860,000 4,298
21 Oct 2021 0 1,575 1,440 1,440 135,416 20,098,929,500 4,459
22 Oct 2021 0 1,480 1,410 1,470 49,942 7,284,215,000 1,611
25 Oct 2021 0 1,580 1,470 1,570 131,771 20,391,335,500 3,561
26 Oct 2021 0 1,585 1,515 1,530 68,455 10,567,492,500 2,578
27 Oct 2021 0 1,540 1,475 1,480 45,595 6,824,455,500 1,669
28 Oct 2021 0 1,500 1,415 1,425 36,925 5,356,113,000 1,803
29 Oct 2021 0 1,475 1,420 1,450 21,966 3,180,894,000 1,011
01 Nov 2021 0 1,490 1,430 1,450 24,000 3,509,918,000 1,123
02 Nov 2021 0 1,465 1,390 1,400 33,036 4,673,227,500 1,377
03 Nov 2021 0 1,475 1,380 1,430 33,341 4,753,086,000 1,234
04 Nov 2021 0 1,535 1,450 1,465 134,373 20,130,767,000 4,331
05 Nov 2021 0 1,490 1,445 1,465 40,565 5,956,309,500 1,553
08 Nov 2021 0 1,485 1,445 1,445 27,413 3,987,526,000 1,237
09 Nov 2021 0 1,475 1,440 1,445 21,317 3,098,788,000 874
10 Nov 2021 0 1,460 1,430 1,430 15,501 2,229,839,500 885
11 Nov 2021 0 1,445 1,430 1,440 6,334 910,922,500 495
12 Nov 2021 0 1,445 1,430 1,435 8,341 1,196,793,500 739
15 Nov 2021 0 1,445 1,400 1,410 23,749 3,354,980,000 1,210
16 Nov 2021 0 1,420 1,385 1,395 37,358 5,232,982,500 1,235
17 Nov 2021 0 1,435 1,390 1,400 34,360 4,834,694,500 1,256
18 Nov 2021 0 1,495 1,400 1,495 75,785 11,164,158,500 2,923
19 Nov 2021 0 1,545 1,490 1,515 121,676 18,542,886,500 3,792
22 Nov 2021 0 1,540 1,470 1,485 41,122 6,131,537,000 1,899
23 Nov 2021 0 1,530 1,485 1,485 56,110 8,432,974,000 1,754
24 Nov 2021 0 1,510 1,460 1,500 44,291 6,621,589,500 1,227
25 Nov 2021 0 1,535 1,500 1,520 49,942 7,612,602,500 1,482
26 Nov 2021 0 1,530 1,425 1,440 48,381 7,109,266,500 1,770
29 Nov 2021 0 1,490 1,395 1,470 48,245 7,035,930,000 1,378
30 Nov 2021 0 1,630 1,455 1,600 312,145 49,100,215,000 7,578
01 Dec 2021 0 1,610 1,490 1,490 213,422 32,837,449,000 7,494
02 Dec 2021 0 1,545 1,465 1,525 86,234 12,999,163,000 2,785
03 Dec 2021 0 1,535 1,490 1,505 40,520 6,092,709,500 1,465
06 Dec 2021 0 1,525 1,465 1,465 66,732 9,879,749,000 2,052
07 Dec 2021 0 1,470 1,405 1,420 99,714 14,199,522,500 3,679
08 Dec 2021 0 1,500 1,400 1,485 96,738 14,194,985,000 3,096
09 Dec 2021 0 1,550 1,455 1,475 159,729 24,150,215,500 4,968
10 Dec 2021 0 1,515 1,475 1,475 48,735 7,261,528,500 1,726
13 Dec 2021 0 1,495 1,440 1,455 31,202 4,559,725,000 1,528
14 Dec 2021 0 1,480 1,440 1,440 31,067 4,515,590,000 1,090
15 Dec 2021 0 1,515 1,440 1,485 77,515 11,513,951,500 2,668
16 Dec 2021 0 1,595 1,490 1,565 274,642 42,713,249,500 7,187
17 Dec 2021 0 1,775 1,570 1,725 696,954 119,124,033,500 20,862
20 Dec 2021 0 1,795 1,700 1,720 257,601 44,801,587,000 9,057
21 Dec 2021 0 1,840 1,720 1,770 336,665 60,212,568,000 11,254
22 Dec 2021 0 1,815 1,730 1,745 153,269 27,103,452,500 5,853
23 Dec 2021 0 1,780 1,725 1,730 85,410 14,873,354,500 3,206
24 Dec 2021 0 1,790 1,650 1,675 238,481 41,117,255,000 7,453
27 Dec 2021 0 1,700 1,610 1,615 135,713 22,239,728,000 5,412
28 Dec 2021 0 1,670 1,600 1,660 142,456 23,267,273,500 5,080
29 Dec 2021 0 1,670 1,600 1,615 106,936 17,384,175,500 4,295
30 Dec 2021 0 1,625 1,510 1,515 199,868 30,952,284,500 6,947
03 Jan 2022 0 1,545 1,470 1,530 159,999 24,110,018,000 5,325
04 Jan 2022 0 1,570 1,465 1,465 209,021 31,429,874,500 6,105
05 Jan 2022 0 1,490 1,420 1,440 119,481 17,267,608,500 4,277
06 Jan 2022 0 1,535 1,420 1,535 247,909 36,876,850,500 6,604
07 Jan 2022 0 1,575 1,510 1,510 112,662 17,342,231,000 4,498
10 Jan 2022 0 1,555 1,500 1,550 65,671 10,054,850,500 2,579
11 Jan 2022 0 1,560 1,445 1,460 106,489 15,813,776,500 3,335
12 Jan 2022 0 1,475 1,425 1,455 60,610 8,821,129,000 1,803
13 Jan 2022 0 1,475 1,440 1,445 46,401 6,733,453,000 1,601
14 Jan 2022 0 1,465 1,425 1,435 38,419 5,539,195,500 1,348
17 Jan 2022 0 1,490 1,435 1,475 51,789 7,598,450,500 1,807

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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