Price History - AEGS

Kembali ke Company
Ticker: AEGS
Company: PT Anugerah Spareparts Sejahtera Tbk.
Date Open High Low Close Volume Value
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
06-Feb-2025 29.00 30.00 28.00 30.00 153,000 0
05-Feb-2025 29.00 30.00 29.00 29.00 630,900 0
04-Feb-2025 29.00 30.00 28.00 29.00 872,200 0
03-Feb-2025 30.00 30.00 28.00 29.00 1,084,100 0
31-Jan-2025 30.00 33.00 27.00 29.00 71,882,900 0
30-Jan-2025 30.00 31.00 29.00 30.00 497,400 0
24-Jan-2025 31.00 31.00 30.00 31.00 389,900 0
23-Jan-2025 31.00 31.00 30.00 31.00 340,800 0
22-Jan-2025 32.00 32.00 29.00 31.00 3,008,200 0
21-Jan-2025 32.00 33.00 31.00 32.00 2,474,000 0
20-Jan-2025 33.00 34.00 32.00 33.00 1,352,800 0
17-Jan-2025 32.00 34.00 32.00 33.00 227,200 0
16-Jan-2025 34.00 34.00 33.00 33.00 937,100 0
15-Jan-2025 33.00 34.00 32.00 33.00 361,400 0
14-Jan-2025 34.00 34.00 32.00 33.00 563,400 0
13-Jan-2025 34.00 35.00 32.00 34.00 3,261,100 0
10-Jan-2025 40.00 40.00 34.00 35.00 12,022,200 0
09-Jan-2025 37.00 37.00 35.00 37.00 7,392,500 0
08-Jan-2025 30.00 34.00 30.00 34.00 6,633,600 0
07-Jan-2025 30.00 32.00 30.00 31.00 1,168,000 0
06-Jan-2025 31.00 32.00 30.00 31.00 848,300 0
03-Jan-2025 31.00 32.00 31.00 31.00 388,500 0
02-Jan-2025 31.00 32.00 31.00 31.00 234,100 0
30-Dec-2024 31.00 34.00 30.00 31.00 8,250,100 0
27-Dec-2024 31.00 32.00 30.00 31.00 504,400 0
24-Dec-2024 31.00 31.00 30.00 31.00 219,000 0
23-Dec-2024 30.00 32.00 30.00 31.00 207,300 0
20-Dec-2024 31.00 32.00 30.00 31.00 380,200 0
19-Dec-2024 31.00 31.00 30.00 31.00 355,700 0
18-Dec-2024 32.00 32.00 30.00 31.00 427,200 0
17-Dec-2024 31.00 32.00 30.00 32.00 1,318,100 0
16-Dec-2024 32.00 33.00 31.00 31.00 3,580,300 0
13-Dec-2024 32.00 35.00 31.00 32.00 78,991,400 0
12-Dec-2024 32.00 32.00 30.00 32.00 1,357,200 0
11-Dec-2024 33.00 33.00 30.00 32.00 2,157,500 0
10-Dec-2024 34.00 34.00 32.00 33.00 546,600 0
09-Dec-2024 32.00 34.00 32.00 33.00 616,300 0
06-Dec-2024 32.00 33.00 31.00 33.00 495,100 0
05-Dec-2024 31.00 32.00 31.00 31.00 68,900 0
04-Dec-2024 32.00 34.00 30.00 32.00 3,176,800 0
03-Dec-2024 33.00 33.00 32.00 33.00 685,300 0
02-Dec-2024 34.00 35.00 32.00 33.00 2,407,200 0
29-Nov-2024 40.00 41.00 35.00 35.00 3,675,900 0
28-Nov-2024 35.00 38.00 34.00 38.00 62,959,100 0
26-Nov-2024 34.00 35.00 33.00 35.00 319,000 0
25-Nov-2024 33.00 34.00 32.00 34.00 1,070,500 0