Price History - TARA

Kembali ke Company
Ticker: TARA
Company: PT Agung Semesta Sejahtera Tbk
Date Open High Low Close Volume Value
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
18-May-2026 31.00 31.00 30.00 30.00 1,272,300 0
15-May-2026 32.00 32.00 32.00 32.00 0 0
14-May-2026 32.00 32.00 32.00 32.00 0 0
13-May-2026 33.00 33.00 32.00 32.00 2,123,600 0
12-May-2026 31.00 31.00 30.00 31.00 558,000 0
11-May-2026 31.00 31.00 31.00 31.00 385,700 0
08-May-2026 31.00 31.00 31.00 31.00 746,600 0
07-May-2026 31.00 32.00 30.00 30.00 554,900 0
06-May-2026 30.00 31.00 30.00 31.00 2,308,300 0
05-May-2026 32.00 32.00 30.00 30.00 499,500 0
04-May-2026 31.00 32.00 31.00 32.00 618,000 0
30-Apr-2026 33.00 33.00 32.00 32.00 511,500 0
29-Apr-2026 33.00 33.00 33.00 33.00 2,081,200 0
28-Apr-2026 32.00 32.00 32.00 32.00 1,223,000 0
27-Apr-2026 34.00 34.00 32.00 32.00 1,682,600 0
24-Apr-2026 36.00 36.00 34.00 34.00 3,069,600 0
23-Apr-2026 33.00 35.00 33.00 35.00 1,320,900 0
22-Apr-2026 32.00 32.00 32.00 32.00 170,500 0
21-Apr-2026 31.00 33.00 31.00 32.00 779,500 0
20-Apr-2026 32.00 33.00 32.00 32.00 1,184,500 0
17-Apr-2026 31.00 32.00 31.00 32.00 1,125,900 0
16-Apr-2026 30.00 31.00 30.00 31.00 448,500 0
15-Apr-2026 29.00 30.00 29.00 30.00 3,820,900 0
14-Apr-2026 30.00 30.00 29.00 29.00 967,400 0
13-Apr-2026 29.00 30.00 29.00 30.00 298,400 0
10-Apr-2026 30.00 30.00 29.00 30.00 834,500 0
09-Apr-2026 30.00 30.00 30.00 30.00 401,300 0
08-Apr-2026 30.00 30.00 29.00 30.00 1,135,500 0
07-Apr-2026 29.00 30.00 29.00 30.00 723,700 0
06-Apr-2026 29.00 30.00 29.00 29.00 1,785,000 0
02-Apr-2026 32.00 32.00 31.00 31.00 2,054,200 0
01-Apr-2026 33.00 33.00 32.00 32.00 896,700 0
31-Mar-2026 32.00 32.00 32.00 32.00 824,100 0
30-Mar-2026 33.00 33.00 31.00 33.00 191,700 0
27-Mar-2026 33.00 33.00 33.00 33.00 722,700 0
26-Mar-2026 31.00 33.00 30.00 33.00 609,200 0
25-Mar-2026 30.00 32.00 30.00 30.00 669,600 0
17-Mar-2026 28.00 30.00 28.00 30.00 1,753,800 0
16-Mar-2026 27.00 28.00 27.00 28.00 2,419,000 0
13-Mar-2026 33.00 33.00 30.00 30.00 4,396,400 0
12-Mar-2026 34.00 34.00 33.00 33.00 1,903,400 0
11-Mar-2026 34.00 34.00 34.00 34.00 1,323,400 0
10-Mar-2026 35.00 36.00 35.00 35.00 648,500 0
09-Mar-2026 34.00 34.00 33.00 33.00 4,401,700 0
06-Mar-2026 38.00 38.00 36.00 36.00 1,574,400 0
05-Mar-2026 35.00 36.00 35.00 36.00 1,942,600 0