Price History - TARA

Kembali ke Company
Ticker: TARA
Company: PT Agung Semesta Sejahtera Tbk
Date Open High Low Close Volume Value
07-Jun-2022 50.00 50.00 50.00 50.00 5,200 0
06-Jun-2022 50.00 50.00 50.00 50.00 10,400 0
03-Jun-2022 50.00 50.00 50.00 50.00 4,100 0
02-Jun-2022 50.00 50.00 50.00 50.00 10,100 0
31-May-2022 50.00 50.00 50.00 50.00 2,500 0
30-May-2022 50.00 50.00 50.00 50.00 15,700 0
27-May-2022 50.00 50.00 50.00 50.00 153,800 0
25-May-2022 50.00 50.00 50.00 50.00 4,100 0
24-May-2022 50.00 50.00 50.00 50.00 700 0
23-May-2022 50.00 50.00 50.00 50.00 17,700 0
20-May-2022 50.00 50.00 50.00 50.00 1,500 0
19-May-2022 50.00 50.00 50.00 50.00 600 0
18-May-2022 50.00 50.00 50.00 50.00 12,400 0
17-May-2022 50.00 50.00 50.00 50.00 26,200 0
13-May-2022 50.00 50.00 50.00 50.00 2,700 0
12-May-2022 50.00 50.00 50.00 50.00 10,900 0
11-May-2022 50.00 50.00 50.00 50.00 14,500 0
10-May-2022 50.00 50.00 50.00 50.00 185,500 0
09-May-2022 50.00 50.00 50.00 50.00 6,500 0
28-Apr-2022 50.00 50.00 50.00 50.00 13,800 0
27-Apr-2022 50.00 50.00 50.00 50.00 5,500 0
26-Apr-2022 50.00 50.00 50.00 50.00 5,100 0
25-Apr-2022 50.00 50.00 50.00 50.00 400 0
22-Apr-2022 50.00 50.00 50.00 50.00 9,000 0
21-Apr-2022 50.00 50.00 50.00 50.00 800 0
20-Apr-2022 50.00 50.00 50.00 50.00 10,700 0
19-Apr-2022 50.00 50.00 50.00 50.00 242,100 0
18-Apr-2022 50.00 50.00 50.00 50.00 2,600 0
14-Apr-2022 50.00 50.00 50.00 50.00 206,100 0
13-Apr-2022 50.00 50.00 50.00 50.00 109,900 0
12-Apr-2022 50.00 50.00 50.00 50.00 11,500 0
11-Apr-2022 50.00 50.00 50.00 50.00 148,400 0
08-Apr-2022 50.00 50.00 50.00 50.00 19,200 0
07-Apr-2022 50.00 50.00 50.00 50.00 232,800 0
06-Apr-2022 50.00 50.00 50.00 50.00 236,200 0
05-Apr-2022 50.00 50.00 50.00 50.00 22,400 0
04-Apr-2022 50.00 50.00 50.00 50.00 45,700 0
01-Apr-2022 50.00 50.00 50.00 50.00 22,000 0
31-Mar-2022 50.00 50.00 50.00 50.00 63,900 0
30-Mar-2022 50.00 50.00 50.00 50.00 11,600 0
29-Mar-2022 50.00 50.00 50.00 50.00 9,800 0
28-Mar-2022 50.00 50.00 50.00 50.00 4,000 0
25-Mar-2022 50.00 50.00 50.00 50.00 234,300 0
24-Mar-2022 50.00 50.00 50.00 50.00 95,300 0
23-Mar-2022 50.00 50.00 50.00 50.00 115,000 0
22-Mar-2022 50.00 50.00 50.00 50.00 53,900 0
21-Mar-2022 50.00 50.00 50.00 50.00 10,200 0
18-Mar-2022 50.00 50.00 50.00 50.00 5,500 0
17-Mar-2022 50.00 50.00 50.00 50.00 29,400 0
16-Mar-2022 50.00 50.00 50.00 50.00 9,500 0
15-Mar-2022 50.00 50.00 50.00 50.00 1,600 0
14-Mar-2022 50.00 50.00 50.00 50.00 14,000 0
11-Mar-2022 50.00 50.00 50.00 50.00 4,400 0
10-Mar-2022 50.00 50.00 50.00 50.00 5,200 0
09-Mar-2022 50.00 50.00 50.00 50.00 53,300 0
08-Mar-2022 50.00 50.00 50.00 50.00 377,100 0
07-Mar-2022 50.00 50.00 50.00 50.00 200 0
04-Mar-2022 50.00 50.00 50.00 50.00 4,700 0
02-Mar-2022 50.00 50.00 50.00 50.00 4,600 0
01-Mar-2022 50.00 50.00 50.00 50.00 12,100 0
25-Feb-2022 50.00 50.00 50.00 50.00 51,400 0
24-Feb-2022 50.00 50.00 50.00 50.00 703,600 0
23-Feb-2022 50.00 50.00 50.00 50.00 20,400 0
22-Feb-2022 50.00 50.00 50.00 50.00 2,200 0
21-Feb-2022 50.00 50.00 50.00 50.00 17,300 0
18-Feb-2022 50.00 50.00 50.00 50.00 207,900 0
17-Feb-2022 50.00 50.00 50.00 50.00 12,100 0
16-Feb-2022 50.00 50.00 50.00 50.00 14,800 0
15-Feb-2022 50.00 50.00 50.00 50.00 16,700 0
14-Feb-2022 50.00 50.00 50.00 50.00 29,400 0
11-Feb-2022 50.00 50.00 50.00 50.00 155,200 0
10-Feb-2022 50.00 50.00 50.00 50.00 17,300 0
09-Feb-2022 50.00 50.00 50.00 50.00 8,800 0
08-Feb-2022 50.00 50.00 50.00 50.00 38,000 0
07-Feb-2022 50.00 50.00 50.00 50.00 104,900 0
04-Feb-2022 50.00 50.00 50.00 50.00 21,700 0
03-Feb-2022 50.00 50.00 50.00 50.00 21,500 0
02-Feb-2022 50.00 50.00 50.00 50.00 74,900 0
31-Jan-2022 50.00 50.00 50.00 50.00 2,369,600 0
28-Jan-2022 50.00 50.00 50.00 50.00 30,200 0
27-Jan-2022 50.00 50.00 50.00 50.00 11,900 0
26-Jan-2022 50.00 50.00 50.00 50.00 15,400 0
25-Jan-2022 50.00 50.00 50.00 50.00 36,100 0
24-Jan-2022 50.00 50.00 50.00 50.00 178,400 0
21-Jan-2022 50.00 50.00 50.00 50.00 156,300 0
20-Jan-2022 50.00 50.00 50.00 50.00 272,200 0
19-Jan-2022 50.00 50.00 50.00 50.00 203,500 0
18-Jan-2022 50.00 50.00 50.00 50.00 382,100 0
17-Jan-2022 50.00 50.00 50.00 50.00 702,800 0
14-Jan-2022 50.00 50.00 50.00 50.00 52,400 0
13-Jan-2022 50.00 50.00 50.00 50.00 801,400 0
12-Jan-2022 50.00 52.00 50.00 50.00 7,692,700 0
11-Jan-2022 55.00 55.00 52.00 52.00 33,474,300 0
10-Jan-2022 57.00 57.00 55.00 55.00 10,891,900 0
07-Jan-2022 64.00 64.00 59.00 59.00 52,188,800 0
06-Jan-2022 74.00 74.00 63.00 63.00 227,215,400 0
05-Jan-2022 50.00 67.00 50.00 67.00 71,700,400 0
04-Jan-2022 50.00 50.00 50.00 50.00 2,700 0
03-Jan-2022 50.00 50.00 50.00 50.00 3,100 0
30-Dec-2021 50.00 50.00 50.00 50.00 8,200 0