Price History - AEGS

Kembali ke Company
Ticker: AEGS
Company: PT Anugerah Spareparts Sejahtera Tbk.
Date Open High Low Close Volume Value
06-Oct-2025 47.00 48.00 44.00 46.00 20,560,600 0
03-Oct-2025 48.00 50.00 47.00 47.00 19,857,200 0
02-Oct-2025 51.00 51.00 47.00 47.00 28,112,100 0
01-Oct-2025 53.00 56.00 49.00 50.00 23,986,000 0
30-Sep-2025 49.00 52.00 47.00 52.00 51,576,400 0
29-Sep-2025 49.00 52.00 46.00 48.00 30,595,200 0
26-Sep-2025 55.00 55.00 49.00 49.00 80,809,900 0
25-Sep-2025 56.00 62.00 53.00 54.00 105,528,500 0
24-Sep-2025 68.00 68.00 56.00 58.00 141,232,400 0
23-Sep-2025 57.00 62.00 57.00 62.00 9,627,400 0
22-Sep-2025 53.00 57.00 53.00 57.00 78,404,800 0
19-Sep-2025 49.00 52.00 47.00 52.00 123,638,100 0
18-Sep-2025 47.00 48.00 46.00 48.00 29,926,100 0
17-Sep-2025 48.00 50.00 45.00 46.00 38,108,900 0
16-Sep-2025 49.00 51.00 44.00 48.00 150,015,800 0
15-Sep-2025 45.00 48.00 41.00 48.00 107,325,800 0
12-Sep-2025 43.00 45.00 42.00 44.00 47,894,100 0
11-Sep-2025 39.00 42.00 38.00 42.00 35,782,500 0
10-Sep-2025 39.00 40.00 37.00 39.00 24,237,000 0
09-Sep-2025 42.00 42.00 38.00 39.00 52,568,300 0
08-Sep-2025 47.00 47.00 41.00 42.00 88,014,900 0
04-Sep-2025 46.00 49.00 44.00 45.00 210,332,900 0
03-Sep-2025 44.00 50.00 43.00 46.00 438,976,100 0
02-Sep-2025 51.00 54.00 46.00 46.00 124,165,600 0
01-Sep-2025 46.00 53.00 46.00 51.00 7,033,400 0
29-Aug-2025 53.00 53.00 50.00 51.00 4,779,400 0
28-Aug-2025 53.00 54.00 51.00 53.00 3,140,900 0
27-Aug-2025 52.00 53.00 51.00 53.00 3,750,000 0
26-Aug-2025 52.00 53.00 51.00 53.00 3,117,300 0
25-Aug-2025 55.00 56.00 51.00 52.00 5,327,800 0
22-Aug-2025 53.00 56.00 50.00 54.00 10,129,700 0
21-Aug-2025 50.00 53.00 48.00 53.00 21,918,800 0
20-Aug-2025 50.00 51.00 49.00 49.00 2,690,600 0
19-Aug-2025 50.00 52.00 49.00 50.00 6,701,100 0
15-Aug-2025 50.00 53.00 48.00 51.00 10,627,800 0
14-Aug-2025 54.00 54.00 50.00 50.00 12,089,500 0
13-Aug-2025 53.00 55.00 49.00 53.00 9,557,400 0
12-Aug-2025 56.00 56.00 52.00 53.00 5,250,400 0
11-Aug-2025 58.00 60.00 53.00 55.00 15,337,200 0
08-Aug-2025 63.00 65.00 58.00 58.00 14,555,500 0
07-Aug-2025 69.00 69.00 57.00 63.00 40,185,100 0
06-Aug-2025 63.00 63.00 60.00 63.00 11,457,800 0
05-Aug-2025 58.00 58.00 58.00 58.00 878,000 0
04-Aug-2025 53.00 53.00 52.00 53.00 7,585,000 0
01-Aug-2025 48.00 49.00 48.00 49.00 1,899,200 0
31-Jul-2025 44.00 45.00 43.00 45.00 4,560,800 0
30-Jul-2025 41.00 41.00 40.00 41.00 8,356,000 0
29-Jul-2025 38.00 38.00 35.00 38.00 13,050,100 0
28-Jul-2025 32.00 35.00 32.00 35.00 6,743,700 0
25-Jul-2025 32.00 33.00 31.00 32.00 1,179,000 0
24-Jul-2025 33.00 33.00 32.00 32.00 359,200 0
23-Jul-2025 32.00 34.00 31.00 33.00 2,712,000 0
22-Jul-2025 33.00 33.00 31.00 31.00 1,890,700 0
21-Jul-2025 33.00 34.00 32.00 32.00 202,900 0
18-Jul-2025 33.00 34.00 33.00 33.00 237,000 0
17-Jul-2025 34.00 34.00 32.00 33.00 757,100 0
16-Jul-2025 33.00 34.00 32.00 33.00 603,100 0
15-Jul-2025 33.00 33.00 32.00 33.00 91,000 0
14-Jul-2025 33.00 34.00 32.00 33.00 345,800 0
11-Jul-2025 33.00 33.00 32.00 33.00 483,300 0
10-Jul-2025 33.00 33.00 32.00 33.00 740,900 0
09-Jul-2025 31.00 33.00 31.00 33.00 695,200 0
08-Jul-2025 33.00 33.00 30.00 32.00 2,862,900 0
07-Jul-2025 31.00 33.00 30.00 33.00 3,769,000 0
04-Jul-2025 30.00 31.00 30.00 31.00 360,200 0
03-Jul-2025 30.00 31.00 30.00 30.00 457,300 0
02-Jul-2025 30.00 32.00 30.00 31.00 1,154,500 0
01-Jul-2025 31.00 32.00 30.00 30.00 1,203,400 0
30-Jun-2025 31.00 31.00 30.00 31.00 1,698,900 0
26-Jun-2025 31.00 32.00 30.00 31.00 2,039,100 0
25-Jun-2025 33.00 33.00 31.00 31.00 548,000 0
24-Jun-2025 30.00 33.00 30.00 33.00 972,500 0
23-Jun-2025 32.00 32.00 30.00 31.00 1,589,500 0
20-Jun-2025 33.00 33.00 31.00 32.00 773,000 0
19-Jun-2025 33.00 34.00 32.00 33.00 1,242,300 0
18-Jun-2025 34.00 34.00 33.00 33.00 530,000 0
17-Jun-2025 33.00 35.00 33.00 34.00 934,900 0
16-Jun-2025 34.00 34.00 33.00 34.00 309,500 0
13-Jun-2025 34.00 35.00 33.00 33.00 368,900 0
12-Jun-2025 35.00 35.00 34.00 34.00 421,100 0
11-Jun-2025 34.00 35.00 33.00 35.00 404,000 0
10-Jun-2025 32.00 35.00 32.00 34.00 1,086,700 0
05-Jun-2025 33.00 34.00 32.00 33.00 608,200 0
04-Jun-2025 34.00 34.00 33.00 33.00 870,700 0
03-Jun-2025 35.00 36.00 34.00 34.00 7,612,200 0
02-Jun-2025 33.00 35.00 33.00 34.00 3,003,500 0
28-May-2025 31.00 34.00 31.00 34.00 938,800 0
27-May-2025 35.00 35.00 33.00 33.00 940,600 0
26-May-2025 36.00 36.00 34.00 35.00 1,845,800 0
23-May-2025 34.00 36.00 34.00 36.00 421,800 0
22-May-2025 35.00 37.00 34.00 36.00 1,474,700 0
21-May-2025 40.00 40.00 34.00 34.00 7,329,700 0
20-May-2025 35.00 37.00 35.00 37.00 6,442,800 0
19-May-2025 31.00 34.00 30.00 34.00 4,294,900 0
16-May-2025 29.00 31.00 28.00 31.00 6,576,200 0
15-May-2025 29.00 29.00 27.00 29.00 3,167,800 0
14-May-2025 28.00 30.00 27.00 29.00 3,741,900 0
09-May-2025 29.00 30.00 28.00 29.00 807,500 0
08-May-2025 29.00 30.00 29.00 30.00 302,200 0
07-May-2025 30.00 30.00 29.00 30.00 2,327,400 0