IDX · AGII · stock

PT Samator Indo Gas Tbk (AGII) stock price history

Every IDX trading session of PT Samator Indo Gas Tbk from Sep 28, 2016 to Sep 28, 2026: 2,462 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get AGII data, free keyYear by year table

AGII adjusted close, 2016 to 2026

AGIIPT Samator Indo Gas Tbk
IDR 3,380+327.0% over one year
20182020202220242026
IDR 3,740
All time high, 2026
IDR 3,800
52 week high, IDR 791.52 low
2,462
Daily sessions since 2016

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.

AGII key facts

  • PT Samator Indo Gas Tbk (AGII) closed at IDR 3,380 on Sep 28, 2026 on IDX.
  • AGII's all time high close is IDR 3,740, set on Sep 18, 2026; its all time low close is IDR 371.49 on Mar 24, 2020.
  • AGII's 52 week range is IDR 791.52 to IDR 3,800.
  • AGII returned +327.0% over the year to Sep 28, 2026 and +135.2% over five years.
  • Over ten years AGII returned +202%, +11.7% a year compounded.
  • AGII's deepest drawdown was -71.1% from Sep 23, 2022 to Sep 15, 2025.
  • DataCedar holds 2,462 daily sessions of AGII history from Sep 28, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

AGII price chart, 2016 to 2026

AGII adjusted close, Sep 28, 2016 to Sep 28, 2026IDR 392.88IDR 1,390IDR 2,388IDR 3,385201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

AGII returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+18.2%
3 months+33.6%
6 months+17.5%
Year to date+124.1%
1 year+327.0%
3 years+92.4%
5 years+135.2%
10 years+201.5%
Since Sep 28, 2016+201.5%
Compound annual growth, 10.0 years+11.7%

AGII records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 3,740 on Sep 18, 2026
All time low close
IDR 371.49 on Mar 24, 2020
52 week high
IDR 3,800 on Sep 18, 2026
52 week low
IDR 791.52 on Sep 29, 2025
Deepest drawdown
-71.1% from Sep 23, 2022 to Sep 15, 2025, recovered Feb 19, 2026
Best single session
+25.0% on Jun 21, 2021
Worst single session
-10.9% on Jul 2, 2018
Volatility, 1 year annualised
85.8%
Sessions closing higher, 1 year
38%
Growth of 1 since 2016
3.0×
Best calendar year
2021, +69%
Worst calendar year
2017, -31%

AGII price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Sep 28, 2016; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 1,508IDR 3,800IDR 1,493IDR 3,380+124.1%278.3M178
2025IDR 1,382IDR 1,941IDR 672.05IDR 1,508+9.1%343.4M236
2024IDR 1,491IDR 1,880IDR 1,382IDR 1,382-7.3%32M237
2023IDR 1,899IDR 2,241IDR 1,408IDR 1,491-21.4%411.5M239
2022IDR 1,481IDR 2,612IDR 1,330IDR 1,899+28.6%1.8B246
2021IDR 884.95IDR 2,042IDR 875.23IDR 1,476+68.7%5.3B247
2020IDR 651.56IDR 953.03IDR 363.71IDR 875.23+29.5%185M242
2019IDR 657.11IDR 680.73IDR 492.83IDR 675.87+2.9%176.6M257
2018IDR 584.64IDR 826.22IDR 502.50IDR 657.11+12.4%248.6M261
2017IDR 850.38IDR 1,082IDR 531.49IDR 584.64-31.2%816.3M253
2016IDR 1,150IDR 1,213IDR 821.39IDR 850.38n/a1.3B66

AGII monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 3,380+13.0%
August 2026IDR 2,990-4.5%
July 2026IDR 3,130+26.2%
June 2026IDR 2,480-9.1%
May 2026IDR 2,728-8.7%
April 2026IDR 2,987-16.7%
March 2026IDR 3,584+9.4%
February 2026IDR 3,276+70.5%
January 2026IDR 1,922+27.4%
December 2025IDR 1,508-4.1%
November 2025IDR 1,573+19.7%
October 2025IDR 1,314+64.0%

About the AGII data

Daily bars. 2,462 sessions from Sep 28, 2016 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 28, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/AGII/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • ADMR PT Alamtri Minerals Indonesia Tbk
  • ADRO PT Alamtri Resources Indonesia Tbk
  • AEGS PT. Anugerah Spareparts Sejahtera Tbk
  • AGAR PT Asia Sejahtera Mina Tbk
  • AGRO PT Bank Raya Indonesia Tbk
  • AGRS PT Bank IBK Indonesia Tbk
  • AHAP PT Asuransi Harta Aman Pratama Tbk
  • AIMS PT Artha Mahiya Investama Tbk

Common questions

AGII share price history

Start with any symbol.

Start free