TARA
Agung Semesta Sejahtera Tbk.
36
+ 0 (
0,00%)
At close:
Mar 07, 06:05 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 33 | 33 | 31 | 31 | 31 | 3.465.600 |
| Dec 11, 2025 | 31 | 33 | 31 | 33 | 33 | 4.875.100 |
| Dec 10, 2025 | 33 | 33 | 32 | 32 | 32 | 5.482.300 |
| Dec 09, 2025 | 33 | 34 | 33 | 33 | 33 | 5.968.800 |
| Dec 08, 2025 | 32 | 34 | 32 | 34 | 34 | 6.948.800 |
| Dec 05, 2025 | 40 | 40 | 34 | 34 | 34 | 20.757.500 |
| Dec 04, 2025 | 37 | 37 | 37 | 37 | 37 | 10.851.900 |
| Dec 03, 2025 | 31 | 34 | 31 | 34 | 34 | 7.261.500 |
| Dec 02, 2025 | 31 | 31 | 31 | 31 | 31 | 6.710.400 |
| Dec 01, 2025 | 28 | 29 | 28 | 29 | 29 | 4.127.500 |
| Nov 28, 2025 | 25 | 27 | 25 | 27 | 27 | 3.386.300 |
| Nov 27, 2025 | 25 | 25 | 25 | 25 | 25 | 3.230.300 |
| Nov 26, 2025 | 25 | 27 | 25 | 27 | 27 | 2.283.000 |
| Nov 25, 2025 | 26 | 26 | 25 | 26 | 26 | 815.300 |
| Nov 24, 2025 | 26 | 26 | 26 | 26 | 26 | 3.125.900 |
| Nov 21, 2025 | 27 | 27 | 27 | 27 | 27 | 464.300 |
| Nov 20, 2025 | 27 | 27 | 26 | 27 | 27 | 735.300 |
| Nov 19, 2025 | 27 | 27 | 26 | 26 | 26 | 2.531.800 |
| Nov 18, 2025 | 26 | 27 | 26 | 27 | 27 | 2.061.500 |
| Nov 17, 2025 | 28 | 28 | 26 | 27 | 27 | 4.239.000 |
| Nov 14, 2025 | 31 | 31 | 28 | 28 | 28 | 4.148.000 |
| Nov 13, 2025 | 31 | 31 | 31 | 31 | 31 | 10.345.000 |
| Nov 12, 2025 | 29 | 29 | 29 | 29 | 29 | 4.310.000 |
| Nov 11, 2025 | 26 | 28 | 26 | 27 | 27 | 4.003.700 |
| Nov 10, 2025 | 26 | 26 | 25 | 26 | 26 | 2.769.300 |
| Nov 07, 2025 | 24 | 26 | 24 | 26 | 26 | 1.528.600 |
| Nov 06, 2025 | 24 | 24 | 24 | 24 | 24 | 1.600.200 |
| Nov 05, 2025 | 25 | 25 | 24 | 24 | 24 | 1.056.500 |
| Nov 04, 2025 | 26 | 26 | 25 | 25 | 25 | 1.053.300 |
| Nov 03, 2025 | 25 | 26 | 25 | 26 | 26 | 5.059.600 |
| Oct 31, 2025 | 26 | 26 | 24 | 24 | 24 | 2.821.800 |
| Oct 30, 2025 | 26 | 26 | 25 | 25 | 25 | 833.500 |
| Oct 29, 2025 | 25 | 26 | 25 | 26 | 26 | 1.187.700 |
| Oct 28, 2025 | 28 | 28 | 25 | 26 | 26 | 2.882.000 |
| Oct 27, 2025 | 30 | 30 | 27 | 27 | 27 | 2.054.700 |
| Oct 24, 2025 | 30 | 30 | 30 | 30 | 30 | 1.039.800 |
| Oct 23, 2025 | 30 | 30 | 30 | 30 | 30 | 2.313.900 |
| Oct 22, 2025 | 31 | 32 | 31 | 31 | 31 | 4.604.200 |
| Oct 21, 2025 | 29 | 30 | 29 | 30 | 30 | 1.564.200 |
| Oct 20, 2025 | 26 | 28 | 26 | 28 | 28 | 2.042.600 |
| Oct 17, 2025 | 28 | 28 | 28 | 28 | 28 | 2.671.100 |
| Oct 16, 2025 | 28 | 29 | 28 | 29 | 29 | 3.189.700 |
| Oct 15, 2025 | 31 | 31 | 29 | 29 | 29 | 3.747.400 |
| Oct 14, 2025 | 33 | 33 | 32 | 32 | 32 | 1.841.700 |
| Oct 13, 2025 | 34 | 36 | 34 | 34 | 34 | 5.344.100 |
| Oct 10, 2025 | 33 | 34 | 33 | 34 | 34 | 6.524.800 |
| Oct 09, 2025 | 36 | 36 | 36 | 36 | 36 | 3.889.400 |
| Oct 08, 2025 | 29 | 33 | 29 | 33 | 33 | 5.981.700 |
| Oct 07, 2025 | 30 | 30 | 27 | 30 | 30 | 10.146.400 |
| Oct 06, 2025 | 30 | 31 | 30 | 30 | 30 | 12.244.400 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.