Price History - TARA

Kembali ke Company
Ticker: TARA
Company: PT Agung Semesta Sejahtera Tbk
Date Open High Low Close Volume Value
06-May-2025 9.00 9.00 8.00 9.00 196,600 0
05-May-2025 9.00 9.00 8.00 9.00 772,900 0
02-May-2025 8.00 9.00 8.00 9.00 1,145,600 0
30-Apr-2025 8.00 9.00 8.00 9.00 5,703,900 0
29-Apr-2025 9.00 9.00 8.00 8.00 7,991,100 0
28-Apr-2025 9.00 9.00 9.00 9.00 2,489,400 0
25-Apr-2025 10.00 10.00 10.00 10.00 68,600 0
24-Apr-2025 9.00 10.00 9.00 10.00 2,037,900 0
23-Apr-2025 10.00 10.00 9.00 9.00 107,800 0
22-Apr-2025 10.00 10.00 10.00 10.00 14,000 0
21-Apr-2025 10.00 10.00 10.00 10.00 503,300 0
17-Apr-2025 8.00 10.00 8.00 10.00 5,250,300 0
16-Apr-2025 10.00 10.00 9.00 9.00 865,000 0
15-Apr-2025 10.00 10.00 10.00 10.00 200 0
14-Apr-2025 10.00 10.00 10.00 10.00 2,500 0
11-Apr-2025 10.00 10.00 10.00 10.00 53,500 0
10-Apr-2025 9.00 10.00 9.00 10.00 200,200 0
09-Apr-2025 10.00 10.00 10.00 10.00 36,300 0
08-Apr-2025 11.00 11.00 10.00 10.00 74,300 0
27-Mar-2025 10.00 10.00 10.00 10.00 364,900 0
26-Mar-2025 9.00 10.00 9.00 10.00 25,400 0
25-Mar-2025 9.00 9.00 8.00 9.00 273,700 0
24-Mar-2025 9.00 10.00 9.00 9.00 169,900 0
21-Mar-2025 10.00 10.00 9.00 9.00 374,200 0
20-Mar-2025 9.00 10.00 9.00 10.00 395,000 0
19-Mar-2025 10.00 10.00 10.00 10.00 246,000 0
18-Mar-2025 9.00 10.00 9.00 10.00 196,000 0
17-Mar-2025 10.00 10.00 9.00 9.00 1,139,500 0
14-Mar-2025 10.00 10.00 10.00 10.00 70,700 0
13-Mar-2025 10.00 10.00 10.00 10.00 842,300 0
12-Mar-2025 10.00 10.00 10.00 10.00 145,500 0
11-Mar-2025 10.00 10.00 9.00 10.00 191,100 0
10-Mar-2025 10.00 10.00 10.00 10.00 299,200 0
07-Mar-2025 10.00 10.00 10.00 10.00 462,600 0
06-Mar-2025 10.00 10.00 10.00 10.00 206,200 0
05-Mar-2025 10.00 10.00 9.00 10.00 32,200 0
04-Mar-2025 10.00 10.00 10.00 10.00 11,200 0
03-Mar-2025 10.00 10.00 10.00 10.00 53,700 0
28-Feb-2025 10.00 10.00 9.00 10.00 87,700 0
27-Feb-2025 9.00 10.00 9.00 10.00 239,900 0
26-Feb-2025 10.00 10.00 9.00 9.00 203,700 0
25-Feb-2025 10.00 10.00 10.00 10.00 553,300 0
24-Feb-2025 10.00 10.00 10.00 10.00 330,600 0
21-Feb-2025 9.00 10.00 9.00 10.00 211,400 0
20-Feb-2025 10.00 10.00 10.00 10.00 50,000 0
19-Feb-2025 10.00 10.00 10.00 10.00 3,000 0
18-Feb-2025 10.00 10.00 10.00 10.00 81,700 0
17-Feb-2025 10.00 10.00 10.00 10.00 326,600 0
14-Feb-2025 10.00 11.00 10.00 11.00 105,300 0
13-Feb-2025 10.00 10.00 10.00 10.00 4,500 0
12-Feb-2025 11.00 11.00 11.00 11.00 200 0
11-Feb-2025 10.00 11.00 10.00 11.00 45,100 0
10-Feb-2025 10.00 11.00 10.00 10.00 102,500 0
07-Feb-2025 10.00 11.00 10.00 11.00 75,400 0
06-Feb-2025 10.00 11.00 10.00 10.00 908,900 0
05-Feb-2025 10.00 11.00 10.00 11.00 531,500 0
04-Feb-2025 10.00 11.00 10.00 11.00 21,000 0
03-Feb-2025 11.00 11.00 11.00 11.00 307,400 0
31-Jan-2025 11.00 11.00 10.00 11.00 438,200 0
30-Jan-2025 10.00 11.00 10.00 11.00 1,360,900 0
24-Jan-2025 11.00 11.00 10.00 10.00 1,250,000 0
23-Jan-2025 11.00 12.00 11.00 11.00 217,800 0
22-Jan-2025 12.00 12.00 12.00 12.00 234,900 0
21-Jan-2025 11.00 12.00 11.00 12.00 511,600 0
20-Jan-2025 12.00 12.00 12.00 12.00 1,637,400 0
17-Jan-2025 11.00 12.00 11.00 11.00 1,282,800 0
16-Jan-2025 12.00 12.00 12.00 12.00 541,800 0
15-Jan-2025 15.00 15.00 13.00 13.00 5,502,400 0
14-Jan-2025 13.00 14.00 13.00 14.00 2,432,700 0
13-Jan-2025 12.00 13.00 12.00 13.00 5,006,400 0
10-Jan-2025 12.00 12.00 12.00 12.00 13,855,200 0
09-Jan-2025 11.00 12.00 11.00 12.00 1,301,300 0
08-Jan-2025 10.00 11.00 10.00 11.00 282,800 0
07-Jan-2025 11.00 11.00 11.00 11.00 67,700 0
06-Jan-2025 11.00 11.00 11.00 11.00 11,800 0
03-Jan-2025 11.00 11.00 11.00 11.00 167,000 0
02-Jan-2025 11.00 11.00 11.00 11.00 49,500 0
30-Dec-2024 11.00 12.00 10.00 12.00 124,200 0
27-Dec-2024 11.00 11.00 11.00 11.00 411,800 0
24-Dec-2024 10.00 11.00 10.00 11.00 2,893,800 0
23-Dec-2024 10.00 10.00 10.00 10.00 89,100 0
20-Dec-2024 10.00 10.00 10.00 10.00 5,101,100 0
19-Dec-2024 10.00 10.00 10.00 10.00 6,761,900 0
18-Dec-2024 10.00 11.00 10.00 10.00 1,018,900 0
17-Dec-2024 10.00 11.00 10.00 11.00 36,500 0
16-Dec-2024 10.00 11.00 10.00 11.00 523,700 0
13-Dec-2024 11.00 11.00 10.00 11.00 1,299,600 0
12-Dec-2024 12.00 12.00 11.00 11.00 8,185,800 0
11-Dec-2024 11.00 11.00 11.00 11.00 700,500 0
10-Dec-2024 9.00 10.00 9.00 10.00 633,500 0
09-Dec-2024 10.00 10.00 10.00 10.00 102,200 0
06-Dec-2024 9.00 10.00 9.00 10.00 104,600 0
05-Dec-2024 10.00 10.00 9.00 10.00 33,500 0
04-Dec-2024 10.00 10.00 9.00 10.00 14,500 0
03-Dec-2024 10.00 10.00 10.00 10.00 30,400 0
02-Dec-2024 10.00 10.00 10.00 10.00 57,600 0
29-Nov-2024 10.00 10.00 9.00 10.00 57,200 0
28-Nov-2024 10.00 10.00 10.00 10.00 917,900 0
26-Nov-2024 10.00 10.00 9.00 10.00 2,694,900 0
25-Nov-2024 10.00 10.00 10.00 10.00 59,800 0