Price History - TARA

Kembali ke Company
Ticker: TARA
Company: PT Agung Semesta Sejahtera Tbk
Date Open High Low Close Volume Value
29-Dec-2021 50.00 50.00 50.00 50.00 40,800 0
28-Dec-2021 50.00 50.00 50.00 50.00 37,900 0
27-Dec-2021 50.00 50.00 50.00 50.00 4,100 0
24-Dec-2021 50.00 50.00 50.00 50.00 4,300 0
23-Dec-2021 50.00 50.00 50.00 50.00 118,100 0
22-Dec-2021 50.00 50.00 50.00 50.00 604,400 0
21-Dec-2021 50.00 50.00 50.00 50.00 2,174,500 0
20-Dec-2021 50.00 50.00 50.00 50.00 101,400 0
17-Dec-2021 50.00 50.00 50.00 50.00 63,800 0
16-Dec-2021 50.00 50.00 50.00 50.00 15,400 0
15-Dec-2021 50.00 50.00 50.00 50.00 11,100 0
14-Dec-2021 50.00 50.00 50.00 50.00 7,400 0
13-Dec-2021 50.00 50.00 50.00 50.00 242,000 0
10-Dec-2021 50.00 50.00 50.00 50.00 141,400 0
09-Dec-2021 50.00 50.00 50.00 50.00 3,200 0
08-Dec-2021 50.00 50.00 50.00 50.00 1,700 0
07-Dec-2021 50.00 50.00 50.00 50.00 61,900 0
06-Dec-2021 50.00 50.00 50.00 50.00 26,500 0
03-Dec-2021 50.00 50.00 50.00 50.00 13,900 0
02-Dec-2021 50.00 50.00 50.00 50.00 228,100 0
01-Dec-2021 50.00 50.00 50.00 50.00 11,900 0
30-Nov-2021 50.00 50.00 50.00 50.00 2,084,500 0
29-Nov-2021 50.00 50.00 50.00 50.00 37,000 0
26-Nov-2021 50.00 50.00 50.00 50.00 4,300 0
25-Nov-2021 50.00 50.00 50.00 50.00 6,400 0
24-Nov-2021 50.00 50.00 50.00 50.00 3,300 0
23-Nov-2021 50.00 50.00 50.00 50.00 200 0
22-Nov-2021 50.00 50.00 50.00 50.00 28,600 0
19-Nov-2021 50.00 50.00 50.00 50.00 20,000 0
18-Nov-2021 50.00 50.00 50.00 50.00 146,500 0
17-Nov-2021 50.00 50.00 50.00 50.00 119,200 0
16-Nov-2021 50.00 50.00 50.00 50.00 56,600 0
15-Nov-2021 50.00 50.00 50.00 50.00 32,500 0
12-Nov-2021 50.00 50.00 50.00 50.00 279,100 0
11-Nov-2021 50.00 50.00 50.00 50.00 7,100 0
10-Nov-2021 50.00 50.00 50.00 50.00 11,300 0
09-Nov-2021 50.00 50.00 50.00 50.00 800 0
08-Nov-2021 50.00 50.00 50.00 50.00 2,800 0
05-Nov-2021 50.00 50.00 50.00 50.00 2,100 0
04-Nov-2021 50.00 50.00 50.00 50.00 500 0
03-Nov-2021 50.00 50.00 50.00 50.00 100 0
02-Nov-2021 50.00 50.00 50.00 50.00 18,900 0
01-Nov-2021 50.00 50.00 50.00 50.00 700 0
29-Oct-2021 50.00 50.00 50.00 50.00 63,100 0
28-Oct-2021 50.00 50.00 50.00 50.00 100 0
27-Oct-2021 50.00 50.00 50.00 50.00 7,000 0
26-Oct-2021 50.00 50.00 50.00 50.00 13,000 0
25-Oct-2021 50.00 50.00 50.00 50.00 137,700 0
22-Oct-2021 50.00 50.00 50.00 50.00 2,700 0
21-Oct-2021 50.00 50.00 50.00 50.00 3,500 0
19-Oct-2021 50.00 50.00 50.00 50.00 530,400 0
18-Oct-2021 50.00 50.00 50.00 50.00 25,100 0
15-Oct-2021 50.00 50.00 50.00 50.00 2,300 0
14-Oct-2021 50.00 50.00 50.00 50.00 0 0
13-Oct-2021 50.00 50.00 50.00 50.00 22,400 0
12-Oct-2021 50.00 50.00 50.00 50.00 20,900 0
11-Oct-2021 50.00 50.00 50.00 50.00 64,300 0
08-Oct-2021 50.00 50.00 50.00 50.00 21,700 0
07-Oct-2021 50.00 50.00 50.00 50.00 33,400 0
06-Oct-2021 50.00 50.00 50.00 50.00 4,506,000 0
05-Oct-2021 50.00 50.00 50.00 50.00 201,600 0
04-Oct-2021 50.00 50.00 50.00 50.00 9,400 0
01-Oct-2021 50.00 50.00 50.00 50.00 10,500 0
30-Sep-2021 50.00 50.00 50.00 50.00 11,300 0
29-Sep-2021 50.00 50.00 50.00 50.00 129,400 0
28-Sep-2021 50.00 50.00 50.00 50.00 796,600 0
27-Sep-2021 50.00 50.00 50.00 50.00 305,000 0
24-Sep-2021 50.00 50.00 50.00 50.00 16,400 0
23-Sep-2021 50.00 50.00 50.00 50.00 6,600 0
22-Sep-2021 50.00 50.00 50.00 50.00 238,000 0
21-Sep-2021 50.00 50.00 50.00 50.00 1,221,100 0
20-Sep-2021 50.00 50.00 50.00 50.00 54,700 0
17-Sep-2021 50.00 50.00 50.00 50.00 60,000 0
16-Sep-2021 50.00 50.00 50.00 50.00 110,000 0
15-Sep-2021 50.00 50.00 50.00 50.00 4,300 0
14-Sep-2021 50.00 50.00 50.00 50.00 171,600 0
13-Sep-2021 50.00 50.00 50.00 50.00 112,200 0
10-Sep-2021 50.00 50.00 50.00 50.00 59,500 0
09-Sep-2021 50.00 50.00 50.00 50.00 15,000 0
08-Sep-2021 50.00 50.00 50.00 50.00 0 0
07-Sep-2021 50.00 50.00 50.00 50.00 3,000 0
06-Sep-2021 50.00 50.00 50.00 50.00 36,200 0
03-Sep-2021 50.00 50.00 50.00 50.00 81,500 0
02-Sep-2021 50.00 50.00 50.00 50.00 11,200 0
01-Sep-2021 50.00 50.00 50.00 50.00 500 0
31-Aug-2021 50.00 50.00 50.00 50.00 200 0
30-Aug-2021 50.00 50.00 50.00 50.00 200,400 0
27-Aug-2021 50.00 50.00 50.00 50.00 400 0
26-Aug-2021 50.00 50.00 50.00 50.00 20,200 0
25-Aug-2021 50.00 50.00 50.00 50.00 100 0
24-Aug-2021 50.00 50.00 50.00 50.00 1,700 0
23-Aug-2021 50.00 50.00 50.00 50.00 49,800 0
20-Aug-2021 50.00 50.00 50.00 50.00 200 0
19-Aug-2021 50.00 50.00 50.00 50.00 1,400 0
18-Aug-2021 50.00 50.00 50.00 50.00 2,100 0
16-Aug-2021 50.00 50.00 50.00 50.00 8,000 0
13-Aug-2021 50.00 50.00 50.00 50.00 1,000 0
12-Aug-2021 50.00 50.00 50.00 50.00 1,000 0
10-Aug-2021 50.00 50.00 50.00 50.00 0 0
09-Aug-2021 50.00 50.00 50.00 50.00 1,900 0