Price History - AEGS

Kembali ke Company
Ticker: AEGS
Company: PT Anugerah Spareparts Sejahtera Tbk.
Date Open High Low Close Volume Value
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
06-May-2025 29.00 30.00 28.00 30.00 1,174,300 0
05-May-2025 28.00 29.00 27.00 29.00 137,400 0
02-May-2025 31.00 31.00 28.00 29.00 1,982,300 0
30-Apr-2025 27.00 29.00 27.00 29.00 2,217,100 0
29-Apr-2025 28.00 29.00 27.00 27.00 1,110,200 0
28-Apr-2025 29.00 29.00 28.00 29.00 725,800 0
25-Apr-2025 28.00 29.00 27.00 28.00 1,125,600 0
24-Apr-2025 28.00 29.00 27.00 28.00 760,100 0
23-Apr-2025 28.00 29.00 27.00 28.00 1,438,100 0
22-Apr-2025 29.00 30.00 29.00 29.00 1,168,100 0
21-Apr-2025 29.00 31.00 29.00 30.00 1,129,900 0
17-Apr-2025 28.00 31.00 28.00 31.00 851,900 0
16-Apr-2025 28.00 29.00 27.00 29.00 513,000 0
15-Apr-2025 28.00 29.00 27.00 29.00 699,000 0
14-Apr-2025 28.00 30.00 27.00 28.00 628,900 0
11-Apr-2025 28.00 28.00 26.00 28.00 717,500 0
10-Apr-2025 27.00 28.00 25.00 28.00 839,600 0
09-Apr-2025 28.00 29.00 26.00 27.00 1,782,900 0
08-Apr-2025 28.00 31.00 28.00 28.00 1,295,100 0
27-Mar-2025 34.00 35.00 31.00 31.00 6,353,500 0
26-Mar-2025 33.00 35.00 33.00 34.00 2,786,700 0
25-Mar-2025 34.00 36.00 33.00 33.00 11,086,800 0
24-Mar-2025 33.00 33.00 30.00 33.00 9,803,800 0
21-Mar-2025 30.00 30.00 29.00 30.00 4,787,000 0
20-Mar-2025 24.00 28.00 24.00 28.00 4,815,700 0
19-Mar-2025 25.00 26.00 24.00 26.00 3,433,900 0
18-Mar-2025 25.00 25.00 24.00 24.00 902,900 0
17-Mar-2025 24.00 25.00 24.00 25.00 196,900 0
14-Mar-2025 24.00 25.00 24.00 25.00 273,000 0
13-Mar-2025 24.00 25.00 24.00 25.00 640,300 0
12-Mar-2025 24.00 25.00 24.00 25.00 1,210,400 0
11-Mar-2025 24.00 25.00 24.00 25.00 548,300 0
10-Mar-2025 26.00 26.00 24.00 24.00 4,174,300 0
07-Mar-2025 25.00 27.00 25.00 26.00 240,900 0
06-Mar-2025 27.00 27.00 26.00 26.00 497,500 0
05-Mar-2025 27.00 27.00 26.00 26.00 329,800 0
04-Mar-2025 26.00 27.00 26.00 26.00 883,900 0
03-Mar-2025 25.00 27.00 25.00 27.00 646,100 0
28-Feb-2025 27.00 27.00 25.00 26.00 1,687,200 0
27-Feb-2025 27.00 28.00 26.00 27.00 389,800 0
26-Feb-2025 27.00 28.00 26.00 27.00 3,030,000 0
25-Feb-2025 27.00 27.00 26.00 26.00 971,000 0
24-Feb-2025 25.00 27.00 25.00 27.00 1,253,300 0
21-Feb-2025 26.00 27.00 25.00 27.00 2,138,400 0
20-Feb-2025 28.00 28.00 25.00 26.00 9,701,900 0
19-Feb-2025 30.00 30.00 27.00 27.00 8,277,400 0
18-Feb-2025 30.00 30.00 29.00 30.00 440,700 0
17-Feb-2025 29.00 30.00 29.00 30.00 46,500 0
14-Feb-2025 30.00 30.00 29.00 29.00 153,100 0
13-Feb-2025 29.00 30.00 29.00 30.00 131,000 0
12-Feb-2025 29.00 30.00 29.00 29.00 92,400 0
11-Feb-2025 29.00 30.00 29.00 30.00 696,000 0
10-Feb-2025 29.00 30.00 29.00 30.00 757,800 0
07-Feb-2025 30.00 30.00 28.00 29.00 150,500 0