Price History - AEGS

Kembali ke Company
Ticker: AEGS
Company: PT Anugerah Spareparts Sejahtera Tbk.
Date Open High Low Close Volume Value
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
22-Nov-2024 34.00 37.00 32.00 33.00 69,467,800 0
21-Nov-2024 34.00 34.00 32.00 34.00 298,000 0
20-Nov-2024 32.00 34.00 32.00 34.00 292,600 0
19-Nov-2024 33.00 33.00 32.00 32.00 327,600 0
18-Nov-2024 33.00 35.00 32.00 33.00 614,300 0
15-Nov-2024 33.00 35.00 30.00 35.00 937,000 0
14-Nov-2024 37.00 38.00 33.00 33.00 40,252,400 0
13-Nov-2024 37.00 37.00 34.00 36.00 332,000 0
12-Nov-2024 39.00 39.00 36.00 37.00 749,200 0
11-Nov-2024 38.00 40.00 35.00 39.00 5,410,600 0
08-Nov-2024 35.00 38.00 33.00 38.00 4,348,800 0
07-Nov-2024 41.00 41.00 35.00 35.00 5,493,000 0
06-Nov-2024 34.00 38.00 34.00 38.00 3,926,000 0
05-Nov-2024 32.00 35.00 32.00 35.00 2,617,300 0
04-Nov-2024 32.00 32.00 30.00 32.00 225,400 0
01-Nov-2024 30.00 33.00 30.00 32.00 164,800 0
31-Oct-2024 31.00 31.00 30.00 31.00 489,800 0
30-Oct-2024 32.00 32.00 30.00 30.00 315,800 0
29-Oct-2024 33.00 33.00 31.00 31.00 187,000 0
28-Oct-2024 32.00 33.00 32.00 32.00 111,600 0
25-Oct-2024 32.00 33.00 32.00 33.00 60,800 0
24-Oct-2024 32.00 33.00 32.00 33.00 209,500 0
23-Oct-2024 33.00 33.00 32.00 33.00 150,700 0
22-Oct-2024 32.00 34.00 32.00 33.00 160,200 0
21-Oct-2024 32.00 35.00 31.00 32.00 3,444,300 0
18-Oct-2024 33.00 33.00 32.00 33.00 396,400 0
17-Oct-2024 33.00 33.00 32.00 33.00 180,000 0
16-Oct-2024 33.00 33.00 33.00 33.00 22,700 0
15-Oct-2024 33.00 33.00 32.00 33.00 45,500 0
14-Oct-2024 33.00 33.00 32.00 33.00 288,000 0
11-Oct-2024 33.00 33.00 32.00 33.00 222,500 0
10-Oct-2024 33.00 33.00 32.00 33.00 150,100 0
09-Oct-2024 33.00 33.00 32.00 32.00 136,400 0
08-Oct-2024 33.00 34.00 32.00 33.00 322,100 0
07-Oct-2024 34.00 34.00 33.00 34.00 21,300 0
04-Oct-2024 34.00 34.00 33.00 34.00 113,000 0
03-Oct-2024 35.00 35.00 33.00 34.00 504,200 0
02-Oct-2024 34.00 35.00 33.00 34.00 190,800 0
01-Oct-2024 34.00 35.00 34.00 34.00 83,600 0
30-Sep-2024 35.00 35.00 34.00 34.00 46,000 0
27-Sep-2024 35.00 35.00 34.00 35.00 1,328,200 0
26-Sep-2024 35.00 35.00 34.00 35.00 101,300 0
25-Sep-2024 34.00 35.00 33.00 35.00 425,400 0
24-Sep-2024 35.00 35.00 34.00 34.00 173,100 0
23-Sep-2024 35.00 35.00 34.00 35.00 94,300 0
20-Sep-2024 36.00 36.00 34.00 35.00 89,800 0
19-Sep-2024 34.00 35.00 34.00 35.00 376,300 0
18-Sep-2024 35.00 35.00 33.00 35.00 1,325,700 0
17-Sep-2024 36.00 36.00 34.00 35.00 613,200 0
13-Sep-2024 37.00 37.00 35.00 36.00 1,165,100 0
12-Sep-2024 36.00 37.00 35.00 36.00 545,700 0
11-Sep-2024 38.00 38.00 35.00 36.00 2,527,900 0
10-Sep-2024 36.00 39.00 35.00 38.00 4,476,900 0
09-Sep-2024 36.00 37.00 35.00 36.00 4,821,400 0