Price History - TARA

Kembali ke Company
Ticker: TARA
Company: PT Agung Semesta Sejahtera Tbk
Date Open High Low Close Volume Value
19-Jan-2024 8.00 8.00 8.00 8.00 238,100 0
18-Jan-2024 9.00 9.00 8.00 8.00 672,900 0
17-Jan-2024 9.00 9.00 9.00 9.00 71,400 0
16-Jan-2024 8.00 9.00 8.00 9.00 112,400 0
15-Jan-2024 9.00 9.00 9.00 9.00 23,600 0
12-Jan-2024 8.00 9.00 8.00 9.00 47,400 0
11-Jan-2024 9.00 9.00 8.00 8.00 455,200 0
10-Jan-2024 9.00 9.00 9.00 9.00 1,280,300 0
09-Jan-2024 9.00 9.00 9.00 9.00 102,600 0
08-Jan-2024 8.00 9.00 8.00 9.00 412,400 0
05-Jan-2024 9.00 9.00 8.00 8.00 107,200 0
04-Jan-2024 9.00 9.00 9.00 9.00 164,000 0
03-Jan-2024 8.00 9.00 8.00 9.00 329,700 0
02-Jan-2024 8.00 8.00 8.00 8.00 529,100 0
29-Dec-2023 7.00 7.00 7.00 7.00 3,022,400 0
28-Dec-2023 8.00 8.00 8.00 8.00 531,100 0
27-Dec-2023 8.00 8.00 8.00 8.00 51,300 0
22-Dec-2023 8.00 8.00 8.00 8.00 155,100 0
21-Dec-2023 8.00 8.00 8.00 8.00 856,300 0
20-Dec-2023 8.00 8.00 8.00 8.00 93,100 0
19-Dec-2023 8.00 8.00 8.00 8.00 661,800 0
18-Dec-2023 9.00 9.00 9.00 9.00 101,700 0
15-Dec-2023 9.00 9.00 9.00 9.00 59,800 0
14-Dec-2023 9.00 9.00 9.00 9.00 41,900 0
13-Dec-2023 9.00 9.00 9.00 9.00 116,100 0
12-Dec-2023 9.00 9.00 9.00 9.00 55,200 0
11-Dec-2023 9.00 9.00 9.00 9.00 63,100 0
08-Dec-2023 9.00 9.00 9.00 9.00 47,600 0
07-Dec-2023 9.00 9.00 9.00 9.00 33,500 0
06-Dec-2023 9.00 9.00 9.00 9.00 228,000 0
05-Dec-2023 9.00 9.00 9.00 9.00 227,700 0
04-Dec-2023 9.00 9.00 9.00 9.00 264,900 0
01-Dec-2023 10.00 10.00 9.00 9.00 59,200 0
30-Nov-2023 9.00 9.00 9.00 9.00 412,300 0
29-Nov-2023 9.00 9.00 9.00 9.00 1,123,200 0
28-Nov-2023 9.00 9.00 9.00 9.00 446,800 0
27-Nov-2023 10.00 10.00 10.00 10.00 14,200 0
24-Nov-2023 10.00 10.00 10.00 10.00 135,800 0
23-Nov-2023 10.00 10.00 10.00 10.00 61,100 0
22-Nov-2023 10.00 10.00 10.00 10.00 65,500 0
21-Nov-2023 10.00 10.00 9.00 9.00 419,200 0
20-Nov-2023 10.00 10.00 10.00 10.00 36,000 0
17-Nov-2023 10.00 10.00 10.00 10.00 23,500 0
16-Nov-2023 10.00 10.00 10.00 10.00 4,800 0
15-Nov-2023 10.00 10.00 10.00 10.00 5,100 0
14-Nov-2023 10.00 10.00 10.00 10.00 152,500 0
13-Nov-2023 10.00 10.00 10.00 10.00 13,500 0
10-Nov-2023 10.00 10.00 10.00 10.00 102,600 0
09-Nov-2023 10.00 10.00 10.00 10.00 281,400 0
08-Nov-2023 10.00 10.00 10.00 10.00 33,600 0
07-Nov-2023 10.00 10.00 10.00 10.00 431,100 0
06-Nov-2023 10.00 10.00 10.00 10.00 827,500 0
03-Nov-2023 10.00 10.00 10.00 10.00 917,200 0
02-Nov-2023 11.00 11.00 11.00 11.00 18,000 0
01-Nov-2023 11.00 11.00 11.00 11.00 59,000 0
31-Oct-2023 11.00 11.00 11.00 11.00 639,700 0
30-Oct-2023 11.00 11.00 11.00 11.00 6,579,900 0
27-Oct-2023 10.00 10.00 10.00 10.00 30,300 0
26-Oct-2023 10.00 10.00 10.00 10.00 12,500 0
25-Oct-2023 10.00 10.00 10.00 10.00 86,200 0
24-Oct-2023 10.00 10.00 10.00 10.00 65,000 0
23-Oct-2023 10.00 10.00 10.00 10.00 265,000 0
20-Oct-2023 10.00 10.00 10.00 10.00 19,700 0
19-Oct-2023 10.00 10.00 10.00 10.00 580,000 0
18-Oct-2023 10.00 10.00 9.00 9.00 63,400 0
17-Oct-2023 9.00 9.00 9.00 9.00 4,322,200 0
16-Oct-2023 10.00 10.00 10.00 10.00 3,269,800 0
13-Oct-2023 10.00 10.00 10.00 10.00 602,000 0
12-Oct-2023 10.00 10.00 10.00 10.00 557,400 0
11-Oct-2023 10.00 11.00 10.00 11.00 232,400 0
10-Oct-2023 11.00 11.00 11.00 11.00 23,300 0
09-Oct-2023 11.00 11.00 11.00 11.00 25,700 0
06-Oct-2023 11.00 11.00 11.00 11.00 7,700 0
05-Oct-2023 11.00 11.00 11.00 11.00 185,000 0
04-Oct-2023 11.00 11.00 11.00 11.00 168,600 0
03-Oct-2023 10.00 11.00 10.00 11.00 867,400 0
02-Oct-2023 10.00 10.00 10.00 10.00 372,300 0
29-Sep-2023 10.00 10.00 10.00 10.00 103,100 0
27-Sep-2023 10.00 10.00 10.00 10.00 143,300 0
26-Sep-2023 11.00 11.00 11.00 11.00 37,900 0
25-Sep-2023 11.00 11.00 11.00 11.00 219,600 0
22-Sep-2023 11.00 11.00 11.00 11.00 25,500 0
21-Sep-2023 11.00 11.00 11.00 11.00 141,100 0
20-Sep-2023 11.00 11.00 11.00 11.00 2,100 0
19-Sep-2023 10.00 11.00 10.00 11.00 198,100 0
18-Sep-2023 10.00 10.00 10.00 10.00 100,900 0
15-Sep-2023 11.00 11.00 10.00 10.00 1,180,700 0
14-Sep-2023 11.00 11.00 11.00 11.00 222,300 0
13-Sep-2023 11.00 11.00 11.00 11.00 104,300 0
12-Sep-2023 11.00 11.00 11.00 11.00 250,000 0
11-Sep-2023 11.00 11.00 11.00 11.00 1,723,900 0
08-Sep-2023 11.00 11.00 11.00 11.00 679,700 0
07-Sep-2023 11.00 11.00 11.00 11.00 169,100 0
06-Sep-2023 11.00 11.00 11.00 11.00 491,300 0
05-Sep-2023 12.00 12.00 12.00 12.00 213,300 0
04-Sep-2023 12.00 12.00 12.00 12.00 773,300 0
01-Sep-2023 12.00 12.00 12.00 12.00 215,100 0
31-Aug-2023 12.00 12.00 12.00 12.00 257,700 0
30-Aug-2023 11.00 11.00 11.00 11.00 280,800 0
29-Aug-2023 11.00 11.00 11.00 11.00 1,614,900 0