Price History - TARA

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