Price History - AEGS

Kembali ke Company
Ticker: AEGS
Company: PT Anugerah Spareparts Sejahtera Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 46.00 47.00 45.00 47.00 4,555,400 0
08-Oct-2026 49.00 51.00 45.00 46.00 18,800,100 0
07-Oct-2026 48.00 52.00 47.00 50.00 17,128,300 0
06-Oct-2026 48.00 49.00 47.00 48.00 731,100 0
05-Oct-2026 48.00 50.00 48.00 48.00 4,169,200 0
02-Oct-2026 46.00 48.00 44.00 48.00 2,703,100 0
01-Oct-2026 47.00 49.00 45.00 46.00 2,438,100 0
30-Sep-2026 47.00 49.00 46.00 48.00 1,463,800 0
29-Sep-2026 46.00 49.00 43.00 48.00 9,520,500 0
28-Sep-2026 47.00 47.00 45.00 45.00 2,455,600 0
25-Sep-2026 49.00 49.00 44.00 47.00 6,826,300 0
24-Sep-2026 49.00 50.00 47.00 48.00 3,067,800 0
23-Sep-2026 49.00 50.00 47.00 49.00 3,683,700 0
22-Sep-2026 50.00 52.00 48.00 49.00 1,311,800 0
21-Sep-2026 50.00 50.00 48.00 49.00 2,627,400 0
18-Sep-2026 49.00 51.00 49.00 50.00 6,545,000 0
17-Sep-2026 51.00 51.00 49.00 50.00 972,700 0
16-Sep-2026 51.00 52.00 49.00 51.00 1,862,500 0
15-Sep-2026 49.00 52.00 48.00 51.00 5,236,500 0
14-Sep-2026 50.00 50.00 48.00 49.00 2,532,600 0
11-Sep-2026 50.00 50.00 48.00 50.00 1,440,200 0
10-Sep-2026 52.00 54.00 49.00 49.00 12,385,100 0
09-Sep-2026 49.00 53.00 49.00 52.00 17,798,300 0
08-Sep-2026 47.00 51.00 46.00 49.00 14,186,100 0
07-Sep-2026 47.00 48.00 46.00 48.00 5,658,400 0
04-Sep-2026 47.00 51.00 46.00 46.00 22,479,900 0
03-Sep-2026 46.00 48.00 45.00 47.00 2,824,100 0
02-Sep-2026 47.00 51.00 46.00 46.00 3,249,100 0
01-Sep-2026 45.00 48.00 44.00 47.00 8,363,500 0
31-Aug-2026 46.00 46.00 44.00 46.00 5,735,000 0
28-Aug-2026 47.00 51.00 43.00 46.00 13,418,800 0
27-Aug-2026 48.00 52.00 44.00 47.00 38,527,100 0
26-Aug-2026 44.00 48.00 44.00 48.00 21,174,500 0
24-Aug-2026 41.00 44.00 40.00 44.00 18,045,000 0
21-Aug-2026 43.00 47.00 39.00 40.00 45,336,000 0
20-Aug-2026 42.00 43.00 40.00 43.00 8,652,900 0
19-Aug-2026 42.00 42.00 41.00 42.00 287,200 0
18-Aug-2026 40.00 42.00 40.00 42.00 1,323,900 0
14-Aug-2026 41.00 42.00 41.00 41.00 570,200 0
13-Aug-2026 42.00 43.00 41.00 41.00 828,800 0
12-Aug-2026 41.00 42.00 41.00 42.00 494,600 0
11-Aug-2026 42.00 42.00 40.00 41.00 2,979,400 0
10-Aug-2026 42.00 43.00 41.00 42.00 1,991,600 0
07-Aug-2026 43.00 43.00 42.00 42.00 635,600 0
06-Aug-2026 43.00 44.00 42.00 43.00 1,560,500 0
05-Aug-2026 42.00 44.00 42.00 42.00 1,206,900 0
04-Aug-2026 43.00 43.00 42.00 43.00 594,900 0
03-Aug-2026 44.00 44.00 42.00 43.00 583,200 0
31-Jul-2026 44.00 44.00 42.00 44.00 739,100 0
30-Jul-2026 42.00 44.00 40.00 44.00 2,013,900 0
29-Jul-2026 42.00 43.00 40.00 41.00 1,399,600 0
28-Jul-2026 43.00 44.00 40.00 41.00 1,619,400 0
27-Jul-2026 41.00 43.00 41.00 43.00 647,000 0
24-Jul-2026 45.00 45.00 42.00 43.00 1,507,000 0
23-Jul-2026 45.00 46.00 44.00 44.00 2,802,400 0
22-Jul-2026 47.00 49.00 43.00 45.00 9,034,500 0
21-Jul-2026 41.00 45.00 41.00 45.00 7,873,000 0
20-Jul-2026 40.00 42.00 40.00 41.00 2,256,200 0
17-Jul-2026 42.00 42.00 40.00 41.00 1,901,500 0
16-Jul-2026 43.00 43.00 40.00 41.00 1,257,300 0
15-Jul-2026 39.00 42.00 39.00 41.00 6,557,200 0
14-Jul-2026 40.00 41.00 39.00 39.00 2,586,500 0
13-Jul-2026 40.00 43.00 39.00 40.00 4,185,800 0
10-Jul-2026 39.00 40.00 37.00 40.00 4,577,900 0
09-Jul-2026 36.00 39.00 35.00 37.00 2,274,600 0
08-Jul-2026 39.00 39.00 37.00 37.00 1,700,300 0
07-Jul-2026 38.00 39.00 37.00 39.00 772,100 0
06-Jul-2026 35.00 39.00 35.00 38.00 825,900 0
03-Jul-2026 36.00 38.00 36.00 37.00 801,100 0
02-Jul-2026 37.00 37.00 35.00 36.00 1,140,600 0
01-Jul-2026 37.00 38.00 36.00 37.00 1,058,900 0
30-Jun-2026 37.00 39.00 36.00 37.00 1,583,300 0
29-Jun-2026 38.00 39.00 37.00 38.00 1,245,800 0
26-Jun-2026 39.00 40.00 38.00 39.00 544,200 0
25-Jun-2026 39.00 40.00 36.00 39.00 2,797,000 0
24-Jun-2026 40.00 41.00 38.00 39.00 1,475,500 0
23-Jun-2026 39.00 40.00 39.00 40.00 709,700 0
22-Jun-2026 39.00 41.00 39.00 40.00 2,009,000 0
19-Jun-2026 39.00 40.00 37.00 40.00 3,732,600 0
18-Jun-2026 36.00 40.00 36.00 39.00 2,563,200 0
17-Jun-2026 40.00 42.00 38.00 40.00 6,131,600 0
15-Jun-2026 40.00 44.00 40.00 42.00 4,846,100 0
12-Jun-2026 39.00 41.00 39.00 40.00 1,070,500 0
11-Jun-2026 40.00 40.00 38.00 39.00 730,800 0
10-Jun-2026 38.00 41.00 38.00 40.00 2,465,400 0
09-Jun-2026 36.00 39.00 34.00 38.00 3,412,500 0
08-Jun-2026 41.00 42.00 37.00 37.00 5,490,900 0
05-Jun-2026 44.00 45.00 41.00 41.00 1,530,000 0
04-Jun-2026 43.00 46.00 41.00 44.00 2,050,800 0
03-Jun-2026 47.00 47.00 42.00 42.00 3,975,200 0
02-Jun-2026 48.00 50.00 46.00 46.00 1,352,200 0
29-May-2026 45.00 51.00 45.00 48.00 1,285,800 0
28-May-2026 47.00 47.00 47.00 47.00 0 0
27-May-2026 47.00 47.00 47.00 47.00 0 0
26-May-2026 47.00 49.00 47.00 47.00 772,900 0
25-May-2026 46.00 50.00 44.00 47.00 2,979,000 0
22-May-2026 40.00 46.00 40.00 46.00 1,623,200 0
21-May-2026 47.00 47.00 43.00 44.00 7,957,100 0
20-May-2026 48.00 49.00 45.00 47.00 4,497,700 0
19-May-2026 48.00 50.00 45.00 48.00 1,241,000 0