Price History - AEGS

Kembali ke Company
Ticker: AEGS
Company: PT Anugerah Spareparts Sejahtera Tbk.
Date Open High Low Close Volume Value
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