Price History - AEGS

Kembali ke Company
Ticker: AEGS
Company: PT Anugerah Spareparts Sejahtera Tbk.
Date Open High Low Close Volume Value
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
18-May-2026 49.00 50.00 48.00 49.00 1,201,100 0
15-May-2026 50.00 50.00 50.00 50.00 0 0
14-May-2026 50.00 50.00 50.00 50.00 0 0
13-May-2026 50.00 50.00 48.00 50.00 1,055,900 0
12-May-2026 51.00 51.00 48.00 50.00 1,880,400 0
11-May-2026 50.00 50.00 45.00 49.00 9,958,600 0
08-May-2026 53.00 53.00 48.00 49.00 8,553,600 0
07-May-2026 52.00 53.00 51.00 52.00 1,261,400 0
06-May-2026 53.00 54.00 52.00 52.00 625,900 0
05-May-2026 50.00 54.00 50.00 53.00 4,155,800 0
04-May-2026 52.00 55.00 52.00 53.00 2,912,100 0
30-Apr-2026 54.00 55.00 51.00 52.00 2,513,600 0
29-Apr-2026 55.00 55.00 52.00 54.00 3,279,200 0
28-Apr-2026 57.00 59.00 53.00 55.00 10,682,800 0
27-Apr-2026 50.00 55.00 46.00 55.00 9,379,600 0
24-Apr-2026 54.00 55.00 50.00 50.00 5,449,400 0
23-Apr-2026 57.00 57.00 53.00 54.00 5,868,300 0
22-Apr-2026 56.00 58.00 55.00 55.00 3,863,500 0
21-Apr-2026 56.00 58.00 54.00 56.00 5,717,200 0
20-Apr-2026 57.00 59.00 55.00 56.00 6,684,900 0
17-Apr-2026 58.00 60.00 54.00 57.00 16,298,400 0
16-Apr-2026 51.00 56.00 51.00 56.00 13,742,200 0
15-Apr-2026 49.00 51.00 49.00 51.00 4,711,800 0
14-Apr-2026 50.00 51.00 49.00 49.00 5,339,100 0
13-Apr-2026 51.00 52.00 48.00 49.00 3,155,500 0
10-Apr-2026 49.00 52.00 48.00 51.00 4,642,400 0
09-Apr-2026 54.00 56.00 48.00 49.00 10,573,800 0
08-Apr-2026 50.00 51.00 46.00 51.00 13,514,900 0
07-Apr-2026 43.00 47.00 42.00 47.00 8,573,400 0
06-Apr-2026 43.00 44.00 42.00 43.00 983,300 0
02-Apr-2026 44.00 44.00 42.00 43.00 2,501,700 0
01-Apr-2026 44.00 44.00 42.00 44.00 1,433,800 0
31-Mar-2026 44.00 44.00 42.00 42.00 2,445,200 0
30-Mar-2026 46.00 46.00 42.00 44.00 3,293,800 0
27-Mar-2026 49.00 49.00 44.00 46.00 568,200 0
26-Mar-2026 46.00 46.00 44.00 45.00 1,388,100 0
25-Mar-2026 43.00 46.00 40.00 46.00 9,542,800 0
17-Mar-2026 47.00 47.00 41.00 42.00 7,018,800 0
16-Mar-2026 49.00 50.00 44.00 44.00 9,565,300 0
13-Mar-2026 50.00 50.00 46.00 48.00 1,324,900 0
12-Mar-2026 51.00 51.00 49.00 50.00 1,062,500 0
11-Mar-2026 50.00 52.00 49.00 50.00 2,583,000 0
10-Mar-2026 45.00 51.00 45.00 50.00 4,369,900 0
09-Mar-2026 54.00 54.00 49.00 49.00 16,376,000 0
06-Mar-2026 57.00 58.00 53.00 54.00 5,428,200 0
05-Mar-2026 52.00 57.00 51.00 57.00 13,819,800 0