Price History - AEGS

Kembali ke Company
Ticker: AEGS
Company: PT Anugerah Spareparts Sejahtera Tbk.
Date Open High Low Close Volume Value
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
09-Dec-2025 79.00 80.00 74.00 79.00 13,075,800 0
08-Dec-2025 85.00 85.00 80.00 80.00 30,312,500 0
05-Dec-2025 84.00 85.00 80.00 85.00 21,669,400 0
04-Dec-2025 83.00 84.00 79.00 84.00 23,246,100 0
03-Dec-2025 81.00 85.00 80.00 83.00 26,200,600 0
02-Dec-2025 79.00 82.00 76.00 82.00 28,927,700 0
01-Dec-2025 76.00 81.00 73.00 78.00 58,156,800 0
28-Nov-2025 71.00 77.00 66.00 76.00 73,575,500 0
27-Nov-2025 64.00 70.00 59.00 70.00 63,914,800 0
26-Nov-2025 71.00 72.00 64.00 64.00 60,121,900 0
25-Nov-2025 75.00 78.00 69.00 71.00 70,152,600 0
24-Nov-2025 75.00 81.00 73.00 76.00 13,371,000 0
21-Nov-2025 81.00 81.00 73.00 74.00 62,731,800 0
20-Nov-2025 90.00 96.00 81.00 81.00 88,103,200 0
19-Nov-2025 92.00 94.00 83.00 90.00 35,953,200 0
18-Nov-2025 92.00 98.00 91.00 92.00 15,570,600 0
17-Nov-2025 88.00 95.00 84.00 91.00 17,277,500 0
14-Nov-2025 89.00 92.00 81.00 87.00 41,697,400 0
13-Nov-2025 83.00 91.00 75.00 89.00 47,336,300 0
12-Nov-2025 101.00 101.00 83.00 83.00 29,149,600 0
11-Nov-2025 92.00 92.00 77.00 92.00 47,535,100 0
10-Nov-2025 84.00 84.00 79.00 84.00 10,522,900 0
07-Nov-2025 71.00 77.00 69.00 77.00 34,682,100 0
06-Nov-2025 64.00 70.00 60.00 70.00 52,359,900 0
05-Nov-2025 63.00 67.00 58.00 64.00 39,938,900 0
04-Nov-2025 69.00 74.00 63.00 63.00 141,701,100 0
03-Nov-2025 84.00 84.00 70.00 70.00 148,850,500 0
31-Oct-2025 77.00 77.00 77.00 77.00 4,217,700 0
30-Oct-2025 70.00 70.00 67.00 70.00 29,008,500 0
29-Oct-2025 64.00 64.00 60.00 64.00 30,642,100 0
28-Oct-2025 54.00 59.00 54.00 59.00 99,173,800 0
27-Oct-2025 58.00 58.00 52.00 54.00 111,220,200 0
24-Oct-2025 49.00 53.00 49.00 53.00 49,873,000 0
23-Oct-2025 45.00 49.00 45.00 49.00 35,820,200 0
22-Oct-2025 42.00 47.00 40.00 45.00 32,316,200 0
21-Oct-2025 41.00 43.00 41.00 43.00 3,420,300 0
20-Oct-2025 40.00 43.00 39.00 41.00 4,803,800 0
17-Oct-2025 44.00 44.00 40.00 40.00 13,299,300 0
16-Oct-2025 40.00 44.00 39.00 44.00 11,611,300 0
15-Oct-2025 42.00 43.00 39.00 40.00 13,649,700 0
14-Oct-2025 45.00 45.00 42.00 42.00 18,502,100 0
13-Oct-2025 44.00 48.00 43.00 45.00 42,286,800 0
10-Oct-2025 50.00 53.00 46.00 47.00 13,265,200 0
09-Oct-2025 45.00 49.00 45.00 49.00 35,501,100 0
08-Oct-2025 46.00 46.00 44.00 45.00 7,900,600 0
07-Oct-2025 45.00 47.00 44.00 46.00 10,690,700 0