Price History - TARA

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