TARA

Agung Semesta Sejahtera Tbk.

+ 0 ( 0,00%)

At close: Mar 07, 00:14 WIB • IDX Real Time Price • Currency in IDR

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 03, 2026	39	39	36	36	36	1.885.400
Mar 02, 2026	36	39	36	38	38	5.909.200
Feb 27, 2026	32	36	32	36	36	3.671.700
Feb 26, 2026	36	36	33	33	33	5.671.700
Feb 25, 2026	38	38	36	36	36	3.916.000
Feb 24, 2026	40	40	39	39	39	3.335.300
Feb 23, 2026	37	40	37	40	40	5.089.500
Feb 20, 2026	37	37	37	37	37	2.849.200
Feb 19, 2026	37	37	37	37	37	3.035.600
Feb 18, 2026	34	37	34	37	37	5.276.500
Feb 13, 2026	34	34	34	34	34	602.100
Feb 12, 2026	36	36	34	34	34	2.476.000
Feb 11, 2026	33	34	33	34	34	1.593.100
Feb 10, 2026	29	31	29	31	31	1.120.900
Feb 09, 2026	28	29	28	29	29	1.423.200
Feb 06, 2026	32	32	30	30	30	1.471.700
Feb 05, 2026	33	34	32	33	33	2.599.000
Feb 04, 2026	36	38	33	33	33	4.248.300
Feb 03, 2026	32	36	32	36	36	9.128.000
Feb 02, 2026	36	36	33	33	33	8.961.000
Jan 30, 2026	33	36	33	36	36	5.359.500
Jan 29, 2026	33	36	33	33	33	2.171.300
Jan 28, 2026	36	36	36	36	36	1.896.700
Jan 27, 2026	40	40	39	39	39	4.350.400
Jan 26, 2026	38	40	38	40	40	4.557.700
Jan 23, 2026	39	39	37	38	38	3.833.700
Jan 22, 2026	41	41	41	41	41	8.630.600
Jan 21, 2026	43	43	43	43	43	8.909.900
Jan 20, 2026	47	47	47	47	47	6.364.800
Jan 19, 2026	57	57	52	52	52	15.984.100
Jan 15, 2026	57	57	57	57	57	9.403.300
Jan 14, 2026	52	52	52	52	52	22.731.100
Jan 13, 2026	47	48	47	48	48	29.294.700
Jan 12, 2026	43	44	43	44	44	8.459.400
Jan 09, 2026	39	40	39	40	40	5.370.500
Jan 08, 2026	37	38	37	38	38	9.146.100
Jan 07, 2026	37	38	37	37	37	9.607.300
Jan 06, 2026	34	36	34	36	36	5.324.300
Jan 05, 2026	33	33	33	33	33	3.573.500
Jan 02, 2026	32	33	32	33	33	1.672.400
Dec 30, 2025	33	33	32	32	32	1.481.900
Dec 29, 2025	34	34	31	33	33	4.261.500
Dec 24, 2025	32	34	32	34	34	3.168.500
Dec 23, 2025	34	34	32	32	32	1.647.100
Dec 22, 2025	35	35	34	34	34	1.337.800
Dec 19, 2025	35	35	35	35	35	1.929.500
Dec 18, 2025	36	36	35	35	35	2.808.200
Dec 17, 2025	34	35	34	35	35	6.500.900
Dec 16, 2025	33	34	33	33	33	2.627.900
Dec 15, 2025	31	32	31	32	32	5.277.200

* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.