Price History - AEGS

Kembali ke Company
Ticker: AEGS
Company: PT Anugerah Spareparts Sejahtera Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 117.00 120.00 111.00 112.00 2,060,500 0
18-Jan-2024 108.00 117.00 106.00 117.00 25,529,600 0
17-Jan-2024 104.00 110.00 100.00 108.00 6,646,600 0
16-Jan-2024 101.00 107.00 92.00 104.00 14,805,000 0
15-Jan-2024 96.00 96.00 96.00 96.00 0 0
12-Jan-2024 104.00 108.00 95.00 96.00 3,084,900 0
11-Jan-2024 104.00 112.00 103.00 105.00 13,473,800 0
10-Jan-2024 95.00 102.00 93.00 102.00 38,285,100 0
09-Jan-2024 86.00 93.00 82.00 93.00 31,673,200 0
08-Jan-2024 75.00 85.00 71.00 85.00 75,906,200 0
05-Jan-2024 78.00 86.00 78.00 78.00 2,752,200 0
04-Jan-2024 86.00 94.00 86.00 86.00 6,437,300 0
03-Jan-2024 103.00 105.00 95.00 95.00 4,706,800 0
02-Jan-2024 101.00 105.00 100.00 105.00 3,879,000 0
29-Dec-2023 100.00 106.00 95.00 103.00 9,848,800 0
28-Dec-2023 98.00 103.00 90.00 101.00 6,605,800 0
27-Dec-2023 90.00 97.00 86.00 97.00 3,737,800 0
22-Dec-2023 88.00 92.00 88.00 90.00 3,817,300 0
21-Dec-2023 86.00 90.00 85.00 88.00 1,979,100 0
20-Dec-2023 82.00 87.00 80.00 86.00 2,417,100 0
19-Dec-2023 80.00 86.00 80.00 82.00 5,208,600 0
18-Dec-2023 81.00 84.00 78.00 80.00 1,458,200 0
15-Dec-2023 77.00 82.00 74.00 80.00 43,830,600 0
14-Dec-2023 78.00 83.00 76.00 78.00 1,331,500 0
13-Dec-2023 80.00 85.00 77.00 79.00 1,249,700 0
12-Dec-2023 78.00 85.00 76.00 80.00 2,895,500 0
11-Dec-2023 73.00 78.00 73.00 78.00 3,706,200 0
08-Dec-2023 69.00 75.00 68.00 71.00 3,633,900 0
07-Dec-2023 74.00 77.00 69.00 69.00 7,673,500 0
06-Dec-2023 64.00 70.00 64.00 70.00 7,556,400 0
05-Dec-2023 68.00 73.00 64.00 64.00 5,010,500 0
04-Dec-2023 66.00 69.00 60.00 67.00 4,562,300 0
01-Dec-2023 58.00 63.00 58.00 63.00 4,690,400 0
30-Nov-2023 57.00 62.00 57.00 58.00 2,908,000 0
29-Nov-2023 55.00 60.00 55.00 57.00 1,235,500 0
28-Nov-2023 57.00 58.00 54.00 55.00 2,278,100 0
27-Nov-2023 58.00 58.00 56.00 58.00 578,200 0
24-Nov-2023 56.00 58.00 56.00 57.00 19,347,200 0
23-Nov-2023 57.00 62.00 54.00 56.00 78,871,800 0
22-Nov-2023 55.00 60.00 55.00 57.00 3,286,100 0
21-Nov-2023 58.00 59.00 55.00 55.00 1,367,000 0
20-Nov-2023 63.00 68.00 58.00 58.00 2,023,800 0
17-Nov-2023 64.00 64.00 62.00 63.00 556,300 0
16-Nov-2023 70.00 70.00 64.00 64.00 884,700 0
15-Nov-2023 69.00 72.00 68.00 69.00 1,536,300 0
14-Nov-2023 64.00 69.00 64.00 69.00 3,839,600 0
13-Nov-2023 59.00 63.00 59.00 63.00 1,367,600 0
10-Nov-2023 66.00 68.00 56.00 58.00 11,783,900 0
09-Nov-2023 59.00 62.00 59.00 62.00 3,136,400 0
08-Nov-2023 53.00 57.00 53.00 57.00 2,567,500 0
07-Nov-2023 48.00 52.00 46.00 52.00 6,187,200 0
06-Nov-2023 48.00 49.00 46.00 48.00 6,591,300 0
03-Nov-2023 48.00 51.00 43.00 48.00 17,344,000 0
02-Nov-2023 49.00 50.00 45.00 47.00 9,251,700 0
01-Nov-2023 53.00 54.00 48.00 49.00 29,574,900 0
31-Oct-2023 55.00 60.00 50.00 53.00 7,664,700 0
30-Oct-2023 55.00 58.00 54.00 55.00 1,114,900 0
27-Oct-2023 55.00 57.00 51.00 54.00 6,129,200 0
26-Oct-2023 56.00 61.00 51.00 55.00 12,973,700 0
25-Oct-2023 57.00 59.00 55.00 56.00 8,712,100 0
24-Oct-2023 58.00 60.00 56.00 57.00 3,490,800 0
23-Oct-2023 60.00 60.00 58.00 58.00 1,631,200 0
20-Oct-2023 62.00 63.00 59.00 60.00 5,071,700 0
19-Oct-2023 60.00 64.00 58.00 62.00 14,049,500 0
18-Oct-2023 55.00 59.00 54.00 59.00 3,810,300 0
17-Oct-2023 53.00 57.00 53.00 54.00 2,037,800 0
16-Oct-2023 53.00 56.00 51.00 53.00 9,370,400 0
13-Oct-2023 50.00 56.00 50.00 53.00 3,657,300 0
12-Oct-2023 57.00 57.00 55.00 55.00 4,503,300 0
11-Oct-2023 59.00 60.00 57.00 57.00 8,177,400 0
10-Oct-2023 62.00 63.00 59.00 59.00 3,857,600 0
09-Oct-2023 63.00 68.00 60.00 62.00 6,387,700 0
06-Oct-2023 69.00 70.00 63.00 63.00 6,560,300 0
05-Oct-2023 70.00 73.00 66.00 68.00 6,196,400 0
04-Oct-2023 65.00 71.00 65.00 70.00 16,053,500 0
03-Oct-2023 63.00 65.00 63.00 65.00 4,634,500 0
02-Oct-2023 65.00 66.00 60.00 63.00 5,761,500 0
29-Sep-2023 59.00 64.00 59.00 64.00 9,276,100 0
27-Sep-2023 61.00 64.00 57.00 59.00 24,530,900 0
26-Sep-2023 65.00 68.00 62.00 62.00 7,097,300 0
25-Sep-2023 78.00 79.00 65.00 65.00 139,265,600 0
22-Sep-2023 70.00 72.00 70.00 72.00 10,040,200 0
21-Sep-2023 60.00 66.00 60.00 66.00 11,820,100 0
20-Sep-2023 56.00 64.00 56.00 60.00 9,711,700 0
19-Sep-2023 59.00 69.00 59.00 61.00 33,397,900 0
18-Sep-2023 62.00 70.00 62.00 64.00 22,746,700 0
15-Sep-2023 66.00 76.00 66.00 68.00 44,884,000 0
14-Sep-2023 71.00 81.00 71.00 73.00 106,880,100 0
13-Sep-2023 94.00 94.00 78.00 78.00 53,215,200 0
12-Sep-2023 86.00 95.00 86.00 86.00 62,041,100 0
11-Sep-2023 105.00 107.00 92.00 95.00 280,433,800 0