Price History - AGAR

Kembali ke Company
Ticker: AGAR
Company: PT Asia Sejahtera Mina Tbk
Date Open High Low Close Volume Value
28-Aug-2023 174.00 174.00 174.00 174.00 200 0
25-Aug-2023 175.00 175.00 175.00 175.00 100 0
24-Aug-2023 179.00 179.00 179.00 179.00 0 0
23-Aug-2023 179.00 179.00 179.00 179.00 0 0
22-Aug-2023 179.00 179.00 179.00 179.00 0 0
21-Aug-2023 179.00 179.00 179.00 179.00 100 0
18-Aug-2023 179.00 179.00 179.00 179.00 0 0
16-Aug-2023 179.00 179.00 179.00 179.00 0 0
15-Aug-2023 179.00 179.00 179.00 179.00 500 0
14-Aug-2023 180.00 180.00 180.00 180.00 0 0
11-Aug-2023 180.00 180.00 180.00 180.00 0 0
10-Aug-2023 180.00 180.00 180.00 180.00 100 0
09-Aug-2023 179.00 179.00 179.00 179.00 200 0
08-Aug-2023 179.00 179.00 179.00 179.00 0 0
07-Aug-2023 179.00 179.00 179.00 179.00 0 0
04-Aug-2023 179.00 179.00 179.00 179.00 200 0
03-Aug-2023 179.00 179.00 179.00 179.00 0 0
02-Aug-2023 179.00 179.00 179.00 179.00 0 0
01-Aug-2023 179.00 179.00 179.00 179.00 0 0
31-Jul-2023 179.00 179.00 179.00 179.00 800 0
28-Jul-2023 179.00 179.00 179.00 179.00 300 0
27-Jul-2023 179.00 179.00 179.00 179.00 400 0
26-Jul-2023 179.00 179.00 179.00 179.00 800 0
25-Jul-2023 179.00 179.00 179.00 179.00 300 0
24-Jul-2023 179.00 179.00 179.00 179.00 700 0
21-Jul-2023 179.00 179.00 179.00 179.00 200 0
20-Jul-2023 179.00 179.00 179.00 179.00 0 0
18-Jul-2023 179.00 179.00 179.00 179.00 100 0
17-Jul-2023 180.00 180.00 180.00 180.00 100 0
14-Jul-2023 185.00 185.00 185.00 185.00 0 0
13-Jul-2023 185.00 185.00 185.00 185.00 0 0
12-Jul-2023 185.00 185.00 185.00 185.00 300 0
11-Jul-2023 185.00 185.00 185.00 185.00 500 0
10-Jul-2023 185.00 185.00 185.00 185.00 800 0
07-Jul-2023 195.00 195.00 195.00 195.00 400 0
06-Jul-2023 197.00 197.00 196.00 196.00 3,800 0
05-Jul-2023 216.00 216.00 216.00 216.00 300 0
04-Jul-2023 220.00 220.00 218.00 218.00 400 0
03-Jul-2023 230.00 230.00 230.00 230.00 500 0
27-Jun-2023 234.00 234.00 234.00 234.00 200 0
26-Jun-2023 240.00 240.00 240.00 240.00 1,200 0
23-Jun-2023 240.00 240.00 240.00 240.00 0 0
22-Jun-2023 240.00 240.00 240.00 240.00 0 0
21-Jun-2023 240.00 240.00 240.00 240.00 0 0
20-Jun-2023 240.00 240.00 240.00 240.00 0 0
19-Jun-2023 240.00 240.00 240.00 240.00 0 0
16-Jun-2023 240.00 240.00 240.00 240.00 300 0
15-Jun-2023 240.00 240.00 240.00 240.00 0 0
14-Jun-2023 240.00 240.00 240.00 240.00 0 0
13-Jun-2023 240.00 240.00 240.00 240.00 300 0
12-Jun-2023 244.00 244.00 244.00 244.00 100 0
09-Jun-2023 244.00 244.00 244.00 244.00 300 0
08-Jun-2023 264.00 264.00 240.00 240.00 1,600 0
07-Jun-2023 264.00 264.00 240.00 240.00 2,900 0
06-Jun-2023 268.00 268.00 232.00 250.00 1,100 0
05-Jun-2023 266.00 266.00 242.00 248.00 3,000 0
31-May-2023 276.00 276.00 258.00 266.00 1,000 0
30-May-2023 258.00 282.00 250.00 276.00 42,000 0
29-May-2023 238.00 258.00 238.00 258.00 17,800 0
26-May-2023 230.00 252.00 214.00 236.00 18,700 0
25-May-2023 206.00 230.00 202.00 230.00 2,500 0
24-May-2023 210.00 210.00 210.00 210.00 1,200 0
23-May-2023 230.00 232.00 206.00 206.00 12,400 0
22-May-2023 212.00 212.00 212.00 212.00 0 0
19-May-2023 214.00 214.00 212.00 212.00 8,100 0
17-May-2023 220.00 220.00 214.00 214.00 28,300 0
16-May-2023 220.00 222.00 218.00 220.00 1,700 0
15-May-2023 220.00 234.00 218.00 218.00 800 0
12-May-2023 228.00 228.00 228.00 228.00 0 0
11-May-2023 228.00 228.00 228.00 228.00 0 0
10-May-2023 228.00 228.00 228.00 228.00 100 0
09-May-2023 238.00 240.00 236.00 240.00 2,900 0
08-May-2023 262.00 262.00 236.00 236.00 300 0
05-May-2023 242.00 242.00 240.00 242.00 4,200 0
04-May-2023 244.00 244.00 244.00 244.00 300 0
03-May-2023 246.00 246.00 244.00 244.00 700 0
02-May-2023 250.00 250.00 236.00 248.00 1,600 0
28-Apr-2023 266.00 266.00 246.00 250.00 700 0
27-Apr-2023 248.00 248.00 248.00 248.00 0 0
26-Apr-2023 246.00 250.00 246.00 248.00 2,300 0
18-Apr-2023 248.00 250.00 248.00 250.00 1,300 0
17-Apr-2023 258.00 258.00 258.00 258.00 0 0
14-Apr-2023 260.00 262.00 258.00 258.00 400 0
13-Apr-2023 262.00 266.00 256.00 256.00 700 0
12-Apr-2023 250.00 256.00 250.00 250.00 300 0
11-Apr-2023 260.00 260.00 248.00 260.00 400 0
10-Apr-2023 256.00 260.00 256.00 260.00 1,200 0
06-Apr-2023 272.00 288.00 252.00 252.00 1,400 0
05-Apr-2023 256.00 278.00 244.00 262.00 2,300 0
04-Apr-2023 254.00 266.00 254.00 256.00 2,200 0
03-Apr-2023 280.00 280.00 246.00 250.00 7,300 0
31-Mar-2023 270.00 296.00 252.00 260.00 53,400 0
30-Mar-2023 264.00 280.00 256.00 270.00 41,900 0
29-Mar-2023 272.00 280.00 256.00 274.00 25,100 0
28-Mar-2023 258.00 274.00 258.00 274.00 300 0
27-Mar-2023 266.00 276.00 266.00 276.00 600 0
24-Mar-2023 266.00 278.00 266.00 268.00 11,400 0
21-Mar-2023 256.00 272.00 252.00 254.00 1,000 0
20-Mar-2023 258.00 276.00 258.00 266.00 400 0
17-Mar-2023 250.00 258.00 240.00 258.00 1,200 0