Price History - TARA

Kembali ke Company
Ticker: TARA
Company: PT Agung Semesta Sejahtera Tbk
Date Open High Low Close Volume Value
04-Mar-2026 36.00 36.00 34.00 34.00 2,535,500 0
03-Mar-2026 39.00 39.00 36.00 36.00 1,885,400 0
02-Mar-2026 36.00 39.00 36.00 38.00 5,909,200 0
27-Feb-2026 32.00 36.00 32.00 36.00 3,671,700 0
26-Feb-2026 36.00 36.00 33.00 33.00 5,671,700 0
25-Feb-2026 38.00 38.00 36.00 36.00 3,916,000 0
24-Feb-2026 40.00 40.00 39.00 39.00 3,335,300 0
23-Feb-2026 37.00 40.00 37.00 40.00 5,089,500 0
20-Feb-2026 37.00 37.00 37.00 37.00 2,849,200 0
19-Feb-2026 37.00 37.00 37.00 37.00 3,035,600 0
18-Feb-2026 34.00 37.00 34.00 37.00 5,276,500 0
13-Feb-2026 34.00 34.00 34.00 34.00 602,100 0
12-Feb-2026 36.00 36.00 34.00 34.00 2,476,000 0
11-Feb-2026 33.00 34.00 33.00 34.00 1,593,100 0
10-Feb-2026 29.00 31.00 29.00 31.00 1,120,900 0
09-Feb-2026 28.00 29.00 28.00 29.00 1,423,200 0
06-Feb-2026 32.00 32.00 30.00 30.00 1,471,700 0
05-Feb-2026 33.00 34.00 32.00 33.00 2,599,000 0
04-Feb-2026 36.00 38.00 33.00 33.00 4,248,300 0
03-Feb-2026 32.00 36.00 32.00 36.00 9,128,000 0
02-Feb-2026 36.00 36.00 33.00 33.00 8,961,000 0
30-Jan-2026 33.00 36.00 33.00 36.00 5,359,500 0
29-Jan-2026 33.00 36.00 33.00 33.00 2,171,300 0
28-Jan-2026 36.00 36.00 36.00 36.00 1,896,700 0
27-Jan-2026 40.00 40.00 39.00 39.00 4,350,400 0
26-Jan-2026 38.00 40.00 38.00 40.00 4,557,700 0
23-Jan-2026 39.00 39.00 37.00 38.00 3,833,700 0
22-Jan-2026 41.00 41.00 41.00 41.00 8,630,600 0
21-Jan-2026 43.00 43.00 43.00 43.00 8,909,900 0
20-Jan-2026 47.00 47.00 47.00 47.00 6,364,800 0
19-Jan-2026 57.00 57.00 52.00 52.00 15,984,100 0
15-Jan-2026 57.00 57.00 57.00 57.00 9,403,300 0
14-Jan-2026 52.00 52.00 52.00 52.00 22,731,100 0
13-Jan-2026 47.00 48.00 47.00 48.00 29,294,700 0
12-Jan-2026 43.00 44.00 43.00 44.00 8,459,400 0
09-Jan-2026 39.00 40.00 39.00 40.00 5,370,500 0
08-Jan-2026 37.00 38.00 37.00 38.00 9,146,100 0
07-Jan-2026 37.00 38.00 37.00 37.00 9,607,300 0
06-Jan-2026 34.00 36.00 34.00 36.00 5,324,300 0
05-Jan-2026 33.00 33.00 33.00 33.00 3,573,500 0
02-Jan-2026 32.00 33.00 32.00 33.00 1,672,400 0
30-Dec-2025 33.00 33.00 32.00 32.00 1,481,900 0
29-Dec-2025 34.00 34.00 31.00 33.00 4,261,500 0
24-Dec-2025 32.00 34.00 32.00 34.00 3,168,500 0
23-Dec-2025 34.00 34.00 32.00 32.00 1,647,100 0
22-Dec-2025 35.00 35.00 34.00 34.00 1,337,800 0
19-Dec-2025 35.00 35.00 35.00 35.00 1,929,500 0
18-Dec-2025 36.00 36.00 35.00 35.00 2,808,200 0
17-Dec-2025 34.00 35.00 34.00 35.00 6,500,900 0
16-Dec-2025 33.00 34.00 33.00 33.00 2,627,900 0
15-Dec-2025 31.00 32.00 31.00 32.00 5,277,200 0
12-Dec-2025 33.00 33.00 31.00 31.00 3,465,600 0
11-Dec-2025 31.00 33.00 31.00 33.00 4,875,100 0
10-Dec-2025 33.00 33.00 32.00 32.00 5,482,300 0
09-Dec-2025 33.00 34.00 33.00 33.00 5,968,800 0
08-Dec-2025 32.00 34.00 32.00 34.00 6,948,800 0
05-Dec-2025 40.00 40.00 34.00 34.00 20,757,500 0
04-Dec-2025 37.00 37.00 37.00 37.00 10,851,900 0
03-Dec-2025 31.00 34.00 31.00 34.00 7,261,500 0
02-Dec-2025 31.00 31.00 31.00 31.00 6,710,400 0
01-Dec-2025 28.00 29.00 28.00 29.00 4,127,500 0
28-Nov-2025 25.00 27.00 25.00 27.00 3,386,300 0
27-Nov-2025 25.00 25.00 25.00 25.00 3,230,300 0
26-Nov-2025 25.00 27.00 25.00 27.00 2,283,000 0
25-Nov-2025 26.00 26.00 25.00 26.00 815,300 0
24-Nov-2025 26.00 26.00 26.00 26.00 3,125,900 0
21-Nov-2025 27.00 27.00 27.00 27.00 464,300 0
20-Nov-2025 27.00 27.00 26.00 27.00 735,300 0
19-Nov-2025 27.00 27.00 26.00 26.00 2,531,800 0
18-Nov-2025 26.00 27.00 26.00 27.00 2,061,500 0
17-Nov-2025 28.00 28.00 26.00 27.00 4,239,000 0
14-Nov-2025 31.00 31.00 28.00 28.00 4,148,000 0
13-Nov-2025 31.00 31.00 31.00 31.00 10,345,000 0
12-Nov-2025 29.00 29.00 29.00 29.00 4,310,000 0
11-Nov-2025 26.00 28.00 26.00 27.00 4,003,700 0
10-Nov-2025 26.00 26.00 25.00 26.00 2,769,300 0
07-Nov-2025 24.00 26.00 24.00 26.00 1,528,600 0
06-Nov-2025 24.00 24.00 24.00 24.00 1,600,200 0
05-Nov-2025 25.00 25.00 24.00 24.00 1,056,500 0
04-Nov-2025 26.00 26.00 25.00 25.00 1,053,300 0
03-Nov-2025 25.00 26.00 25.00 26.00 5,059,600 0
31-Oct-2025 26.00 26.00 24.00 24.00 2,821,800 0
30-Oct-2025 26.00 26.00 25.00 25.00 833,500 0
29-Oct-2025 25.00 26.00 25.00 26.00 1,187,700 0
28-Oct-2025 28.00 28.00 25.00 26.00 2,882,000 0
27-Oct-2025 30.00 30.00 27.00 27.00 2,054,700 0
24-Oct-2025 30.00 30.00 30.00 30.00 1,039,800 0
23-Oct-2025 30.00 30.00 30.00 30.00 2,313,900 0
22-Oct-2025 31.00 32.00 31.00 31.00 4,604,200 0
21-Oct-2025 29.00 30.00 29.00 30.00 1,564,200 0
20-Oct-2025 26.00 28.00 26.00 28.00 2,042,600 0
17-Oct-2025 28.00 28.00 28.00 28.00 2,671,100 0
16-Oct-2025 28.00 29.00 28.00 29.00 3,189,700 0
15-Oct-2025 31.00 31.00 29.00 29.00 3,747,400 0
14-Oct-2025 33.00 33.00 32.00 32.00 1,841,700 0
13-Oct-2025 34.00 36.00 34.00 34.00 5,344,100 0
10-Oct-2025 33.00 34.00 33.00 34.00 6,524,800 0
09-Oct-2025 36.00 36.00 36.00 36.00 3,889,400 0
08-Oct-2025 29.00 33.00 29.00 33.00 5,981,700 0
07-Oct-2025 30.00 30.00 27.00 30.00 10,146,400 0