Price History - TARA

Kembali ke Company
Ticker: TARA
Company: PT Agung Semesta Sejahtera Tbk
Date Open High Low Close Volume Value
28-Aug-2023 11.00 11.00 11.00 11.00 1,141,400 0
25-Aug-2023 10.00 11.00 10.00 11.00 1,939,800 0
24-Aug-2023 10.00 10.00 10.00 10.00 373,500 0
23-Aug-2023 10.00 10.00 10.00 10.00 1,269,800 0
22-Aug-2023 11.00 11.00 11.00 11.00 124,200 0
21-Aug-2023 11.00 11.00 11.00 11.00 561,400 0
18-Aug-2023 11.00 11.00 11.00 11.00 579,600 0
16-Aug-2023 11.00 11.00 11.00 11.00 40,800 0
15-Aug-2023 11.00 11.00 11.00 11.00 174,000 0
14-Aug-2023 11.00 11.00 11.00 11.00 93,300 0
11-Aug-2023 11.00 11.00 11.00 11.00 10,800 0
10-Aug-2023 10.00 11.00 10.00 11.00 97,100 0
09-Aug-2023 10.00 10.00 10.00 10.00 1,024,100 0
08-Aug-2023 10.00 10.00 10.00 10.00 66,500 0
07-Aug-2023 10.00 10.00 10.00 10.00 403,900 0
04-Aug-2023 9.00 10.00 9.00 10.00 554,100 0
03-Aug-2023 10.00 10.00 10.00 10.00 459,000 0
02-Aug-2023 11.00 11.00 10.00 10.00 1,780,300 0
01-Aug-2023 11.00 11.00 11.00 11.00 370,600 0
31-Jul-2023 11.00 11.00 11.00 11.00 1,191,000 0
28-Jul-2023 11.00 11.00 11.00 11.00 826,600 0
27-Jul-2023 11.00 12.00 11.00 12.00 1,047,800 0
26-Jul-2023 12.00 12.00 11.00 11.00 3,052,600 0
25-Jul-2023 12.00 12.00 12.00 12.00 6,637,500 0
24-Jul-2023 12.00 12.00 12.00 12.00 2,347,600 0
21-Jul-2023 12.00 12.00 12.00 12.00 3,968,900 0
20-Jul-2023 11.00 12.00 11.00 12.00 1,062,000 0
18-Jul-2023 12.00 12.00 11.00 11.00 1,426,900 0
17-Jul-2023 12.00 12.00 12.00 12.00 16,381,800 0
14-Jul-2023 13.00 13.00 13.00 13.00 6,779,600 0
13-Jul-2023 12.00 12.00 12.00 12.00 19,280,700 0
12-Jul-2023 12.00 12.00 12.00 12.00 11,725,600 0
11-Jul-2023 11.00 11.00 11.00 11.00 3,245,700 0
10-Jul-2023 12.00 12.00 11.00 11.00 6,069,500 0
07-Jul-2023 12.00 12.00 12.00 12.00 44,100 0
06-Jul-2023 13.00 13.00 13.00 13.00 3,800 0
05-Jul-2023 14.00 14.00 14.00 14.00 98,200 0
04-Jul-2023 15.00 15.00 15.00 15.00 48,300 0
03-Jul-2023 16.00 16.00 16.00 16.00 127,700 0
27-Jun-2023 17.00 17.00 17.00 17.00 300 0
26-Jun-2023 18.00 18.00 18.00 18.00 44,600 0
23-Jun-2023 20.00 20.00 20.00 20.00 40,500 0
22-Jun-2023 22.00 22.00 22.00 22.00 156,900 0
21-Jun-2023 24.00 24.00 24.00 24.00 2,700 0
20-Jun-2023 26.00 26.00 26.00 26.00 20,800 0
19-Jun-2023 28.00 28.00 28.00 28.00 33,900 0
16-Jun-2023 31.00 31.00 31.00 31.00 6,600 0
15-Jun-2023 34.00 34.00 34.00 34.00 43,200 0
14-Jun-2023 37.00 37.00 37.00 37.00 3,200 0
13-Jun-2023 41.00 41.00 41.00 41.00 1,700 0
12-Jun-2023 45.00 45.00 45.00 45.00 12,300 0
09-Jun-2023 50.00 50.00 50.00 50.00 0 0
08-Jun-2023 50.00 50.00 50.00 50.00 0 0
07-Jun-2023 50.00 50.00 50.00 50.00 100 0
06-Jun-2023 50.00 50.00 50.00 50.00 0 0
05-Jun-2023 50.00 50.00 50.00 50.00 0 0
31-May-2023 50.00 50.00 50.00 50.00 0 0
30-May-2023 50.00 50.00 50.00 50.00 1,000 0
29-May-2023 50.00 50.00 50.00 50.00 0 0
26-May-2023 50.00 50.00 50.00 50.00 0 0
25-May-2023 50.00 50.00 50.00 50.00 0 0
24-May-2023 50.00 50.00 50.00 50.00 0 0
23-May-2023 50.00 50.00 50.00 50.00 0 0
22-May-2023 50.00 50.00 50.00 50.00 0 0
19-May-2023 50.00 50.00 50.00 50.00 200 0
17-May-2023 50.00 50.00 50.00 50.00 100 0
16-May-2023 50.00 50.00 50.00 50.00 0 0
15-May-2023 50.00 50.00 50.00 50.00 0 0
12-May-2023 50.00 50.00 50.00 50.00 0 0
11-May-2023 50.00 50.00 50.00 50.00 20,000 0
10-May-2023 50.00 50.00 50.00 50.00 0 0
09-May-2023 50.00 50.00 50.00 50.00 0 0
08-May-2023 50.00 50.00 50.00 50.00 0 0
05-May-2023 50.00 50.00 50.00 50.00 3,000 0
04-May-2023 50.00 50.00 50.00 50.00 0 0
03-May-2023 50.00 50.00 50.00 50.00 0 0
02-May-2023 50.00 50.00 50.00 50.00 100 0
28-Apr-2023 50.00 50.00 50.00 50.00 0 0
27-Apr-2023 50.00 50.00 50.00 50.00 0 0
26-Apr-2023 50.00 50.00 50.00 50.00 11,000 0
18-Apr-2023 50.00 50.00 50.00 50.00 0 0
17-Apr-2023 50.00 50.00 50.00 50.00 0 0
14-Apr-2023 50.00 50.00 50.00 50.00 0 0
13-Apr-2023 50.00 50.00 50.00 50.00 0 0
12-Apr-2023 50.00 50.00 50.00 50.00 0 0
11-Apr-2023 50.00 50.00 50.00 50.00 0 0
10-Apr-2023 50.00 50.00 50.00 50.00 0 0
06-Apr-2023 50.00 50.00 50.00 50.00 0 0
05-Apr-2023 50.00 50.00 50.00 50.00 0 0
04-Apr-2023 50.00 50.00 50.00 50.00 0 0
03-Apr-2023 50.00 50.00 50.00 50.00 0 0
31-Mar-2023 50.00 50.00 50.00 50.00 0 0
30-Mar-2023 50.00 50.00 50.00 50.00 0 0
29-Mar-2023 50.00 50.00 50.00 50.00 300 0
28-Mar-2023 50.00 50.00 50.00 50.00 0 0
27-Mar-2023 50.00 50.00 50.00 50.00 2,000 0
24-Mar-2023 50.00 50.00 50.00 50.00 0 0
21-Mar-2023 50.00 50.00 50.00 50.00 0 0
20-Mar-2023 50.00 50.00 50.00 50.00 0 0
17-Mar-2023 50.00 50.00 50.00 50.00 0 0