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 18 Oct 2019
66.32% Scripless = 2,033,795,817.000
Local Percentage
49.49%
Foreign Percentage
16.83%

Graph

Price History

Date Open High Low Close Volume Value Freq
23 Oct 2018 0 610 585 600 739 43,779,000 27
25 Oct 2018 0 610 570 570 2,103 123,830,500 61
26 Oct 2018 0 610 570 600 16,063 963,708,000 64
30 Oct 2018 0 600 585 585 637 37,279,500 16
31 Oct 2018 0 640 585 640 654 39,814,500 32
02 Nov 2018 0 640 615 635 15,935 1,016,077,500 33
05 Nov 2018 0 645 600 600 18,712 1,141,103,500 64
06 Nov 2018 0 625 600 625 1,721 107,164,000 10
07 Nov 2018 0 625 605 610 3,262 199,049,500 32
08 Nov 2018 0 615 595 600 594 36,013,000 33
09 Nov 2018 0 605 595 605 1,349 81,437,000 17
14 Nov 2018 0 600 590 595 250 14,907,000 5
16 Nov 2018 0 620 600 620 160 9,808,000 4
19 Nov 2018 0 625 615 625 1,132 70,663,500 29
21 Nov 2018 0 655 625 650 764 49,657,500 59
26 Nov 2018 0 700 600 620 4,638 303,650,000 136
29 Nov 2018 0 635 600 625 1,706 104,758,500 25
30 Nov 2018 0 630 600 600 265 16,030,500 19
04 Dec 2018 0 635 605 625 500 30,484,500 14
05 Dec 2018 0 640 610 625 699 43,581,000 38
07 Dec 2018 0 620 605 610 573 35,012,000 13
11 Dec 2018 0 620 595 610 552 33,390,500 33
12 Dec 2018 0 620 600 620 1,949 120,426,000 25
13 Dec 2018 0 625 610 620 48,079 2,980,956,000 98
14 Dec 2018 0 620 610 620 146,465 9,080,725,000 130
18 Dec 2018 0 660 615 625 115,715 7,635,408,500 61
20 Dec 2018 0 650 610 640 5,765 371,990,500 111
21 Dec 2018 0 655 635 640 12,122 781,099,000 118
26 Dec 2018 0 640 630 640 382 24,370,500 23
27 Dec 2018 0 640 630 630 192 12,231,000 23
28 Dec 2018 0 680 630 680 13,471 909,833,000 75
02 Jan 2019 0 680 650 660 966 64,301,500 58
03 Jan 2019 0 660 610 650 277 17,578,000 51
09 Jan 2019 0 675 635 635 581 38,023,500 69
10 Jan 2019 0 670 635 645 167 10,884,000 28
11 Jan 2019 0 680 640 650 604 39,446,000 68
14 Jan 2019 0 665 640 655 1,239 80,465,500 71
15 Jan 2019 0 660 635 640 17,852 1,164,256,000 381
16 Jan 2019 0 645 640 640 1,446 93,242,500 29
18 Jan 2019 0 660 635 660 2,872 187,886,500 102
21 Jan 2019 0 670 630 630 24,858 1,585,874,500 138
25 Jan 2019 0 660 655 660 4,145 272,977,000 107
28 Jan 2019 0 660 650 650 553 36,224,000 61
29 Jan 2019 0 650 645 650 328 21,305,000 20
30 Jan 2019 0 650 635 650 448 28,808,000 24
31 Jan 2019 0 650 640 640 790 50,599,000 45
04 Feb 2019 0 665 650 655 920 60,242,000 57
06 Feb 2019 0 680 655 660 3,161 209,504,000 106
07 Feb 2019 0 665 655 655 2,975 195,951,500 72
08 Feb 2019 0 670 650 670 1,739 114,644,500 37
11 Feb 2019 0 680 655 655 1,822 120,322,000 157
12 Feb 2019 0 660 640 655 1,880 121,763,000 66
13 Feb 2019 0 655 640 645 388 25,052,000 16
15 Feb 2019 0 645 635 635 51 3,255,000 11
19 Feb 2019 0 650 635 640 1,633 104,681,500 41
20 Feb 2019 0 660 635 640 296 18,945,500 17
21 Feb 2019 0 650 635 645 215 13,785,500 16
22 Feb 2019 0 650 630 635 2,010 127,584,500 72
25 Feb 2019 0 635 610 625 728 45,495,500 48
26 Feb 2019 0 635 625 625 1,243 78,864,500 23
27 Feb 2019 0 625 625 625 1,572 98,250,000 26
28 Feb 2019 0 625 610 610 552 33,976,000 42
01 Mar 2019 0 620 595 600 5,170 311,637,500 107
04 Mar 2019 0 620 585 595 4,929 292,457,500 138
05 Mar 2019 0 625 595 600 13,547 822,459,500 283
06 Mar 2019 0 620 600 605 1,982 120,443,000 133
08 Mar 2019 0 605 570 575 13,489 787,365,000 256
11 Mar 2019 0 585 575 580 1,358 78,571,500 77
12 Mar 2019 0 595 570 580 1,865 107,480,500 73
13 Mar 2019 0 580 570 575 1,358 78,030,500 49
14 Mar 2019 0 580 565 575 2,460 140,280,500 79
15 Mar 2019 0 580 575 580 1,756 101,661,000 88
18 Mar 2019 0 585 575 580 4,127 239,613,500 119
19 Mar 2019 0 585 575 575 2,985 173,098,000 108
20 Mar 2019 0 590 580 580 1,015 59,069,000 80
21 Mar 2019 0 590 575 580 8,919 517,634,500 172
22 Mar 2019 0 585 575 580 929 53,870,000 38
25 Mar 2019 0 585 565 570 9,866 563,828,000 130
26 Mar 2019 0 580 565 570 1,379 78,866,500 73
27 Mar 2019 0 580 565 565 2,423 137,848,500 69
28 Mar 2019 0 575 565 565 4,811 272,280,500 89
29 Mar 2019 0 580 560 560 9,535 540,010,000 80
01 Apr 2019 0 570 550 555 5,686 317,101,500 187
02 Apr 2019 0 565 550 565 5,660 316,700,500 140
04 Apr 2019 0 565 550 555 6,903 384,446,500 131
05 Apr 2019 0 560 545 555 6,747 372,210,500 142
08 Apr 2019 0 565 540 550 7,484 412,550,000 114
09 Apr 2019 0 565 550 555 2,316 128,168,500 60
11 Apr 2019 0 550 530 550 1,222 66,905,500 44
12 Apr 2019 0 550 540 540 6,259 340,373,500 63
15 Apr 2019 0 560 510 545 2,269 124,122,500 61
16 Apr 2019 0 550 540 550 3,428 186,850,000 55
18 Apr 2019 0 550 540 540 1,637 88,784,000 100
22 Apr 2019 0 545 530 540 3,101 166,654,000 78
23 Apr 2019 0 565 530 560 7,215 394,982,000 149
24 Apr 2019 0 565 555 560 3,074 171,771,000 114
25 Apr 2019 0 560 540 550 645 35,064,000 69
26 Apr 2019 0 560 545 550 8,020 441,699,500 127
29 Apr 2019 0 550 545 550 1,475 81,095,500 90
30 Apr 2019 0 560 545 550 4,522 248,187,500 168
02 May 2019 0 570 550 550 10,472 581,993,000 227
03 May 2019 0 555 540 545 4,905 266,565,500 146
06 May 2019 0 545 535 540 4,271 229,609,000 163
08 May 2019 0 555 540 545 1,530 83,658,000 63
09 May 2019 0 555 540 545 2,135 116,330,500 67
10 May 2019 0 555 540 540 2,787 152,188,500 58
13 May 2019 0 555 540 545 2,220 121,173,000 63
14 May 2019 0 545 535 540 1,513 81,581,000 76
15 May 2019 0 555 540 550 2,372 130,121,000 79
16 May 2019 0 550 530 540 2,013 107,557,500 85
17 May 2019 0 540 535 535 930 49,763,500 36
20 May 2019 0 550 535 540 1,918 104,441,000 34
21 May 2019 0 550 535 545 684 36,908,500 44
23 May 2019 0 550 545 545 1,445 79,051,500 42
24 May 2019 0 550 540 545 1,145 62,522,000 45
27 May 2019 0 545 540 540 1,992 107,807,000 90
28 May 2019 0 540 530 530 5,842 310,251,000 123
29 May 2019 0 540 525 525 6,963 368,598,500 103
31 May 2019 0 535 525 530 4,622 244,503,000 86
10 Jun 2019 0 545 535 545 7,059 378,767,000 179
11 Jun 2019 0 545 535 545 6,477 349,640,000 172
12 Jun 2019 0 545 535 540 12,830 697,247,500 229
13 Jun 2019 0 540 530 535 20,416 1,092,315,500 298
14 Jun 2019 0 535 530 535 4,698 249,512,000 134
17 Jun 2019 0 535 525 530 4,080 216,340,000 138
18 Jun 2019 0 530 525 530 3,582 189,738,500 215
19 Jun 2019 0 530 520 530 8,197 431,778,500 165
20 Jun 2019 0 545 515 515 107,696 5,601,690,500 591
21 Jun 2019 0 535 515 520 9,835 512,539,500 161
24 Jun 2019 0 535 520 525 4,041 213,996,000 248
25 Jun 2019 0 545 525 540 8,378 449,589,000 148
26 Jun 2019 0 550 540 545 14,175 771,041,000 131
27 Jun 2019 0 550 540 545 4,613 251,575,000 99
28 Jun 2019 0 600 540 600 9,183 523,746,000 171
01 Jul 2019 0 600 560 565 3,816 217,355,000 288
02 Jul 2019 0 575 545 545 3,915 218,636,500 178
03 Jul 2019 0 555 535 545 6,149 333,010,000 167
04 Jul 2019 0 565 545 560 3,705 205,827,000 98
05 Jul 2019 0 600 550 580 12,556 734,571,500 264
08 Jul 2019 0 615 585 600 18,596 1,115,459,000 404
09 Jul 2019 0 615 600 605 5,329 323,551,500 226
10 Jul 2019 0 615 600 605 3,269 197,802,000 134
11 Jul 2019 0 605 595 605 3,141 188,792,000 125
12 Jul 2019 0 620 595 615 293,380 18,176,277,000 164
15 Jul 2019 0 630 600 620 11,111 686,384,000 254
16 Jul 2019 0 625 615 620 3,015 187,307,500 115
17 Jul 2019 0 620 610 610 573 35,212,500 37
18 Jul 2019 0 625 605 625 1,382 85,556,500 50
19 Jul 2019 0 630 610 620 254 15,796,000 34
23 Jul 2019 0 630 615 615 850 52,392,000 48
25 Jul 2019 0 630 615 620 3,667 227,298,500 73
26 Jul 2019 0 625 615 620 2,473 153,079,500 63
29 Jul 2019 0 650 615 650 25,243 1,629,586,500 149
30 Jul 2019 0 660 640 655 16,926 1,103,516,000 186
31 Jul 2019 0 675 640 670 8,137 537,310,500 132
01 Aug 2019 0 675 645 655 3,863 252,318,000 90
02 Aug 2019 0 665 655 660 4,252 279,453,000 72
05 Aug 2019 0 675 655 660 3,455 228,556,500 112
07 Aug 2019 0 660 650 650 10,104 661,830,000 122
08 Aug 2019 0 660 650 655 1,089 71,371,000 41
09 Aug 2019 0 655 650 655 773 50,432,000 38
12 Aug 2019 0 655 650 650 281 18,269,500 33
14 Aug 2019 0 650 610 630 588 36,828,500 57
15 Aug 2019 0 635 600 605 5,682 349,117,000 126
19 Aug 2019 0 625 615 620 1,122 69,590,500 41
20 Aug 2019 0 630 620 625 2,697 169,235,000 41
21 Aug 2019 0 625 620 625 234 14,624,500 27
22 Aug 2019 0 630 615 625 2,282 142,729,000 51
23 Aug 2019 0 630 620 620 420 26,075,500 39
26 Aug 2019 0 625 610 615 1,146 70,818,500 29
27 Aug 2019 0 625 605 620 192 11,767,000 28
28 Aug 2019 0 640 620 625 3,293 208,803,500 46
29 Aug 2019 0 625 620 620 20 1,242,000 12
02 Sep 2019 0 625 620 620 3,643 227,296,000 37
03 Sep 2019 0 630 620 620 269 16,683,000 23
04 Sep 2019 0 620 610 615 380 23,525,500 26
06 Sep 2019 0 620 615 620 239 14,815,000 32
10 Sep 2019 0 620 605 615 2,402 147,113,000 58
11 Sep 2019 0 615 605 605 1,352 82,070,500 41
12 Sep 2019 0 625 605 625 1,368 84,800,500 46
16 Sep 2019 0 630 605 610 292 18,157,000 33
17 Sep 2019 0 640 610 615 3,336 208,955,000 67
18 Sep 2019 0 620 610 620 3,536 219,178,000 32
19 Sep 2019 0 630 615 620 570 35,423,500 24
20 Sep 2019 0 625 615 625 579 36,170,000 40
23 Sep 2019 0 630 625 625 10,167 635,439,000 82
25 Sep 2019 0 625 620 620 306 18,982,500 28
26 Sep 2019 0 625 615 620 710 44,001,500 38
27 Sep 2019 0 625 620 620 31,151 1,931,363,500 157
30 Sep 2019 0 620 610 620 10,700 659,791,500 60
02 Oct 2019 0 615 610 615 416 25,453,500 30
03 Oct 2019 0 615 605 605 10,962 664,582,000 73
04 Oct 2019 0 615 605 605 303 18,337,000 25
07 Oct 2019 0 605 590 590 3,091 182,998,000 57
08 Oct 2019 0 595 590 590 5,631 332,349,000 94
09 Oct 2019 0 615 590 595 108 6,508,500 19
10 Oct 2019 0 595 590 595 88 5,233,500 19
11 Oct 2019 0 615 590 590 369 21,842,000 41
14 Oct 2019 0 595 585 590 1,817 107,211,000 71
16 Oct 2019 0 600 590 590 469 27,902,500 30
17 Oct 2019 0 620 590 605 2,996 180,649,000 60
18 Oct 2019 0 620 600 615 185 11,341,500 44

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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