Price History - TARA

Kembali ke Company
Ticker: TARA
Company: PT Agung Semesta Sejahtera Tbk
Date Open High Low Close Volume Value
09-Oct-2026 40.00 45.00 39.00 43.00 22,698,200 0
08-Oct-2026 44.00 44.00 40.00 40.00 18,726,300 0
07-Oct-2026 37.00 45.00 36.00 42.00 71,842,000 0
06-Oct-2026 37.00 39.00 35.00 37.00 7,621,600 0
05-Oct-2026 38.00 40.00 33.00 37.00 25,677,400 0
02-Oct-2026 32.00 34.00 30.00 34.00 6,066,700 0
01-Oct-2026 33.00 34.00 31.00 31.00 11,585,200 0
30-Sep-2026 34.00 35.00 33.00 33.00 11,160,000 0
29-Sep-2026 37.00 38.00 34.00 35.00 20,207,400 0
28-Sep-2026 33.00 43.00 30.00 39.00 41,211,300 0
25-Sep-2026 33.00 34.00 32.00 32.00 3,582,100 0
24-Sep-2026 30.00 33.00 30.00 33.00 2,998,600 0
23-Sep-2026 30.00 31.00 30.00 31.00 2,327,000 0
22-Sep-2026 31.00 31.00 30.00 30.00 865,400 0
21-Sep-2026 31.00 31.00 30.00 30.00 1,412,300 0
18-Sep-2026 30.00 31.00 30.00 31.00 473,900 0
17-Sep-2026 32.00 32.00 31.00 31.00 1,294,600 0
16-Sep-2026 31.00 31.00 30.00 31.00 919,900 0
15-Sep-2026 31.00 31.00 31.00 31.00 1,069,600 0
14-Sep-2026 31.00 31.00 30.00 30.00 345,800 0
11-Sep-2026 32.00 32.00 32.00 32.00 1,555,300 0
10-Sep-2026 36.00 36.00 34.00 34.00 3,627,600 0
09-Sep-2026 31.00 33.00 31.00 33.00 1,398,600 0
08-Sep-2026 31.00 31.00 31.00 31.00 2,035,100 0
07-Sep-2026 30.00 31.00 30.00 30.00 1,320,800 0
04-Sep-2026 30.00 30.00 29.00 29.00 1,059,700 0
03-Sep-2026 30.00 30.00 30.00 30.00 1,659,700 0
02-Sep-2026 29.00 31.00 29.00 30.00 4,173,000 0
01-Sep-2026 29.00 29.00 29.00 29.00 359,100 0
31-Aug-2026 30.00 30.00 29.00 29.00 573,700 0
28-Aug-2026 29.00 29.00 29.00 29.00 232,300 0
27-Aug-2026 28.00 29.00 28.00 29.00 345,600 0
26-Aug-2026 30.00 30.00 28.00 28.00 1,227,300 0
24-Aug-2026 29.00 30.00 29.00 30.00 331,400 0
21-Aug-2026 30.00 30.00 30.00 30.00 1,753,700 0
20-Aug-2026 30.00 30.00 29.00 29.00 498,800 0
19-Aug-2026 30.00 30.00 30.00 30.00 630,200 0
18-Aug-2026 30.00 31.00 30.00 31.00 994,700 0
14-Aug-2026 31.00 31.00 31.00 31.00 403,000 0
13-Aug-2026 29.00 30.00 29.00 30.00 781,300 0
12-Aug-2026 30.00 32.00 30.00 30.00 1,109,500 0
11-Aug-2026 32.00 32.00 31.00 31.00 1,204,400 0
10-Aug-2026 30.00 30.00 30.00 30.00 1,263,900 0
07-Aug-2026 30.00 30.00 30.00 30.00 170,300 0
06-Aug-2026 29.00 29.00 29.00 29.00 1,332,500 0
05-Aug-2026 30.00 30.00 29.00 29.00 1,045,600 0
04-Aug-2026 30.00 31.00 30.00 30.00 813,600 0
03-Aug-2026 30.00 30.00 30.00 30.00 673,100 0
31-Jul-2026 30.00 31.00 30.00 30.00 439,500 0
30-Jul-2026 30.00 30.00 30.00 30.00 1,234,200 0
29-Jul-2026 30.00 30.00 30.00 30.00 665,900 0
28-Jul-2026 31.00 31.00 30.00 30.00 355,000 0
27-Jul-2026 30.00 31.00 30.00 31.00 30,900 0
24-Jul-2026 32.00 32.00 31.00 31.00 316,300 0
23-Jul-2026 33.00 33.00 32.00 32.00 391,400 0
22-Jul-2026 31.00 32.00 30.00 30.00 3,203,200 0
21-Jul-2026 32.00 32.00 31.00 31.00 1,108,300 0
20-Jul-2026 31.00 32.00 31.00 32.00 383,000 0
17-Jul-2026 32.00 32.00 31.00 32.00 170,900 0
16-Jul-2026 33.00 33.00 30.00 30.00 1,534,400 0
15-Jul-2026 35.00 35.00 33.00 33.00 1,012,300 0
14-Jul-2026 32.00 33.00 32.00 33.00 667,100 0
13-Jul-2026 30.00 32.00 30.00 31.00 760,800 0
10-Jul-2026 30.00 31.00 30.00 30.00 660,700 0
09-Jul-2026 30.00 30.00 30.00 30.00 223,000 0
08-Jul-2026 30.00 31.00 30.00 30.00 313,500 0
07-Jul-2026 30.00 31.00 30.00 31.00 309,900 0
06-Jul-2026 31.00 31.00 30.00 31.00 645,400 0
03-Jul-2026 27.00 29.00 27.00 29.00 622,600 0
02-Jul-2026 27.00 27.00 27.00 27.00 191,100 0
01-Jul-2026 27.00 27.00 26.00 26.00 1,162,800 0
30-Jun-2026 28.00 28.00 27.00 27.00 257,800 0
29-Jun-2026 28.00 28.00 27.00 28.00 333,800 0
26-Jun-2026 30.00 30.00 29.00 29.00 142,900 0
25-Jun-2026 27.00 29.00 27.00 29.00 305,500 0
24-Jun-2026 27.00 28.00 27.00 27.00 290,200 0
23-Jun-2026 28.00 29.00 27.00 27.00 1,724,300 0
22-Jun-2026 29.00 29.00 28.00 28.00 446,600 0
19-Jun-2026 26.00 27.00 26.00 27.00 337,900 0
18-Jun-2026 27.00 27.00 27.00 27.00 252,000 0
17-Jun-2026 29.00 29.00 28.00 29.00 290,500 0
15-Jun-2026 29.00 30.00 29.00 29.00 763,900 0
12-Jun-2026 27.00 29.00 27.00 29.00 594,200 0
11-Jun-2026 28.00 29.00 28.00 28.00 379,900 0
10-Jun-2026 28.00 29.00 28.00 29.00 1,330,700 0
09-Jun-2026 30.00 30.00 27.00 27.00 598,600 0
08-Jun-2026 27.00 29.00 27.00 29.00 293,500 0
05-Jun-2026 26.00 27.00 26.00 27.00 382,300 0
04-Jun-2026 27.00 27.00 25.00 26.00 1,237,300 0
03-Jun-2026 30.00 30.00 27.00 27.00 2,371,600 0
02-Jun-2026 30.00 30.00 30.00 30.00 825,500 0
29-May-2026 31.00 31.00 30.00 30.00 638,800 0
28-May-2026 32.00 32.00 32.00 32.00 0 0
27-May-2026 32.00 32.00 32.00 32.00 0 0
26-May-2026 32.00 33.00 32.00 32.00 1,675,400 0
25-May-2026 29.00 32.00 29.00 32.00 770,900 0
22-May-2026 28.00 30.00 28.00 30.00 2,091,800 0
21-May-2026 28.00 29.00 28.00 28.00 700,600 0
20-May-2026 30.00 30.00 30.00 30.00 163,300 0
19-May-2026 30.00 31.00 30.00 30.00 758,900 0