Price History - AEGS

Kembali ke Company
Ticker: AEGS
Company: PT Anugerah Spareparts Sejahtera Tbk.
Date Open High Low Close Volume Value
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
04-Mar-2026 55.00 55.00 52.00 52.00 24,728,700 0
03-Mar-2026 60.00 62.00 57.00 57.00 31,798,600 0
02-Mar-2026 68.00 69.00 63.00 63.00 16,190,400 0
27-Feb-2026 69.00 70.00 68.00 70.00 2,744,000 0
26-Feb-2026 75.00 75.00 69.00 70.00 4,153,400 0
25-Feb-2026 73.00 73.00 69.00 70.00 6,105,700 0
24-Feb-2026 73.00 73.00 68.00 72.00 10,656,300 0
23-Feb-2026 67.00 70.00 67.00 70.00 9,047,400 0
20-Feb-2026 68.00 69.00 67.00 68.00 3,127,800 0
19-Feb-2026 70.00 70.00 67.00 68.00 8,507,600 0
18-Feb-2026 69.00 70.00 67.00 70.00 6,851,800 0
13-Feb-2026 70.00 70.00 67.00 69.00 6,325,600 0
12-Feb-2026 70.00 72.00 67.00 70.00 9,824,100 0
11-Feb-2026 69.00 71.00 68.00 71.00 6,461,400 0
10-Feb-2026 73.00 73.00 68.00 69.00 5,453,500 0
09-Feb-2026 75.00 77.00 70.00 71.00 16,769,200 0
06-Feb-2026 73.00 75.00 66.00 75.00 15,194,100 0
05-Feb-2026 62.00 72.00 62.00 72.00 37,184,600 0
04-Feb-2026 66.00 68.00 62.00 66.00 13,987,200 0
03-Feb-2026 62.00 67.00 58.00 67.00 14,480,200 0
02-Feb-2026 73.00 73.00 64.00 64.00 21,327,400 0
30-Jan-2026 79.00 79.00 68.00 71.00 17,610,400 0
29-Jan-2026 72.00 77.00 65.00 75.00 44,511,600 0
28-Jan-2026 79.00 80.00 72.00 72.00 26,541,100 0
27-Jan-2026 75.00 81.00 73.00 80.00 32,913,600 0
26-Jan-2026 77.00 81.00 75.00 75.00 19,426,200 0
23-Jan-2026 82.00 85.00 72.00 77.00 33,648,700 0
22-Jan-2026 89.00 89.00 74.00 80.00 39,974,300 0
21-Jan-2026 84.00 84.00 72.00 82.00 104,430,300 0
20-Jan-2026 77.00 77.00 70.00 77.00 59,497,800 0
19-Jan-2026 69.00 70.00 65.00 70.00 32,452,900 0
15-Jan-2026 59.00 64.00 59.00 64.00 28,324,300 0
14-Jan-2026 59.00 60.00 57.00 59.00 5,087,700 0
13-Jan-2026 61.00 61.00 57.00 59.00 15,056,100 0
12-Jan-2026 61.00 62.00 59.00 60.00 13,061,900 0
09-Jan-2026 63.00 64.00 60.00 61.00 7,360,700 0
08-Jan-2026 61.00 63.00 61.00 62.00 7,069,600 0
07-Jan-2026 62.00 62.00 60.00 61.00 6,123,400 0
06-Jan-2026 62.00 63.00 60.00 61.00 11,353,200 0
05-Jan-2026 66.00 67.00 61.00 62.00 9,236,700 0
02-Jan-2026 59.00 62.00 57.00 61.00 17,076,900 0
30-Dec-2025 61.00 63.00 56.00 59.00 16,559,800 0
29-Dec-2025 62.00 67.00 59.00 61.00 88,130,100 0
24-Dec-2025 72.00 75.00 65.00 65.00 43,649,900 0
23-Dec-2025 72.00 75.00 70.00 72.00 3,363,600 0
22-Dec-2025 72.00 76.00 66.00 72.00 21,580,400 0
19-Dec-2025 74.00 81.00 73.00 73.00 56,258,200 0
18-Dec-2025 79.00 83.00 78.00 81.00 13,294,100 0
17-Dec-2025 75.00 82.00 73.00 79.00 10,453,400 0
16-Dec-2025 79.00 79.00 73.00 75.00 7,960,400 0
15-Dec-2025 79.00 80.00 77.00 78.00 3,339,200 0
12-Dec-2025 80.00 82.00 79.00 79.00 4,293,000 0
11-Dec-2025 81.00 84.00 80.00 80.00 9,117,800 0
10-Dec-2025 80.00 82.00 77.00 81.00 14,214,600 0