Price History - TARA

Kembali ke Company
Ticker: TARA
Company: PT Agung Semesta Sejahtera Tbk
Date Open High Low Close Volume Value
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
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