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 |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 34 | 34 | 33 | 33 | 33 | 10.187.300 |
| Oct 02, 2025 | 37 | 37 | 36 | 36 | 36 | 5.577.100 |
| Oct 01, 2025 | 39 | 39 | 39 | 39 | 39 | 8.219.800 |
| Sep 30, 2025 | 38 | 40 | 38 | 39 | 39 | 6.586.800 |
| Sep 29, 2025 | 37 | 40 | 37 | 40 | 40 | 22.475.600 |
| Sep 26, 2025 | 41 | 41 | 41 | 41 | 41 | 14.593.700 |
| Sep 25, 2025 | 45 | 45 | 45 | 45 | 45 | 11.538.700 |
| Sep 24, 2025 | 53 | 53 | 50 | 50 | 50 | 27.901.600 |
| Sep 23, 2025 | 48 | 50 | 44 | 50 | 50 | 70.306.300 |
| Sep 22, 2025 | 53 | 53 | 48 | 48 | 48 | 36.228.600 |
| Sep 19, 2025 | 53 | 53 | 53 | 53 | 53 | 16.805.500 |
| Sep 18, 2025 | 49 | 49 | 49 | 49 | 49 | 25.076.100 |
| Sep 17, 2025 | 45 | 45 | 45 | 45 | 45 | 15.205.300 |
| Sep 16, 2025 | 41 | 41 | 41 | 41 | 41 | 24.990.300 |
| Sep 15, 2025 | 48 | 48 | 45 | 45 | 45 | 36.719.500 |
| Sep 12, 2025 | 50 | 50 | 50 | 50 | 50 | 33.899.800 |
| Sep 11, 2025 | 46 | 46 | 46 | 46 | 46 | 20.623.800 |
| Sep 10, 2025 | 42 | 42 | 42 | 42 | 42 | 2.312.400 |
| Sep 09, 2025 | 39 | 39 | 39 | 39 | 39 | 5.066.900 |
| Sep 08, 2025 | 36 | 36 | 36 | 36 | 36 | 1.185.600 |
| Sep 04, 2025 | 33 | 33 | 33 | 33 | 33 | 2.268.400 |
| Sep 03, 2025 | 30 | 30 | 30 | 30 | 30 | 1.883.200 |
| Sep 02, 2025 | 28 | 28 | 28 | 28 | 28 | 1.200.700 |
| Sep 01, 2025 | 26 | 26 | 26 | 26 | 26 | 29.261.400 |
| Aug 29, 2025 | 24 | 24 | 24 | 24 | 24 | 7.608.000 |
| Aug 28, 2025 | 22 | 22 | 22 | 22 | 22 | 5.226.300 |
| Aug 27, 2025 | 20 | 20 | 20 | 20 | 20 | 2.491.900 |
| Aug 26, 2025 | 19 | 19 | 19 | 19 | 19 | 1.542.900 |
| Aug 25, 2025 | 18 | 18 | 18 | 18 | 18 | 1.183.100 |
| Aug 22, 2025 | 17 | 17 | 17 | 17 | 17 | 1.668.800 |
| Aug 21, 2025 | 16 | 16 | 16 | 16 | 16 | 2.254.900 |
| Aug 20, 2025 | 15 | 15 | 15 | 15 | 15 | 1.931.400 |
| Aug 19, 2025 | 14 | 14 | 14 | 14 | 14 | 8.360.600 |
| Aug 15, 2025 | 12 | 13 | 12 | 13 | 13 | 28.088.600 |
| Aug 14, 2025 | 11 | 12 | 11 | 12 | 12 | 19.073.700 |
| Aug 13, 2025 | 11 | 11 | 11 | 11 | 11 | 12.724.200 |
| Aug 12, 2025 | 11 | 11 | 11 | 11 | 11 | 6.576.000 |
| Aug 11, 2025 | 10 | 10 | 10 | 10 | 10 | 18.204.200 |
| Aug 08, 2025 | 10 | 10 | 10 | 10 | 10 | 5.678.600 |
| Aug 07, 2025 | 9 | 10 | 9 | 9 | 9 | 3.116.800 |
| Aug 06, 2025 | 9 | 10 | 9 | 10 | 10 | 2.339.500 |
| Aug 05, 2025 | 9 | 9 | 9 | 9 | 9 | 5.594.000 |
| Aug 04, 2025 | 10 | 10 | 9 | 9 | 9 | 1.668.200 |
| Aug 01, 2025 | 9 | 9 | 9 | 9 | 9 | 2.463.700 |
| Jul 31, 2025 | 9 | 9 | 9 | 9 | 9 | 1.783.200 |
| Jul 30, 2025 | 10 | 10 | 10 | 10 | 10 | 3.260.800 |
| Jul 29, 2025 | 9 | 10 | 9 | 10 | 10 | 1.001.700 |
| Jul 28, 2025 | 9 | 9 | 9 | 9 | 9 | 2.759.400 |
| Jul 25, 2025 | 9 | 9 | 9 | 9 | 9 | 5.387.700 |
| Jul 24, 2025 | 10 | 10 | 9 | 9 | 9 | 1.003.200 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.