TARA
Agung Semesta Sejahtera Tbk.
36
+ 0 (
0,00%)
At close:
Mar 07, 06:03 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 9 | 10 | 9 | 10 | 10 | 2.112.100 |
| Jul 22, 2025 | 9 | 10 | 9 | 9 | 9 | 1.238.500 |
| Jul 21, 2025 | 10 | 10 | 9 | 10 | 10 | 688.800 |
| Jul 18, 2025 | 9 | 10 | 9 | 10 | 10 | 3.074.200 |
| Jul 17, 2025 | 10 | 10 | 9 | 9 | 9 | 279.400 |
| Jul 16, 2025 | 10 | 10 | 9 | 10 | 10 | 403.900 |
| Jul 15, 2025 | 9 | 10 | 9 | 10 | 10 | 1.267.600 |
| Jul 14, 2025 | 10 | 10 | 9 | 10 | 10 | 1.687.000 |
| Jul 11, 2025 | 10 | 10 | 9 | 10 | 10 | 632.300 |
| Jul 10, 2025 | 10 | 10 | 10 | 10 | 10 | 761.900 |
| Jul 09, 2025 | 9 | 10 | 9 | 9 | 9 | 3.867.900 |
| Jul 08, 2025 | 9 | 10 | 9 | 10 | 10 | 2.013.000 |
| Jul 07, 2025 | 10 | 10 | 10 | 10 | 10 | 3.573.000 |
| Jul 04, 2025 | 10 | 10 | 9 | 10 | 10 | 1.552.200 |
| Jul 03, 2025 | 10 | 10 | 9 | 10 | 10 | 763.100 |
| Jul 02, 2025 | 10 | 10 | 10 | 10 | 10 | 5.805.700 |
| Jul 01, 2025 | 9 | 9 | 9 | 9 | 9 | 2.080.900 |
| Jun 30, 2025 | 9 | 9 | 9 | 9 | 9 | 272.000 |
| Jun 26, 2025 | 9 | 9 | 9 | 9 | 9 | 511.200 |
| Jun 25, 2025 | 8 | 9 | 8 | 9 | 9 | 75.600 |
| Jun 24, 2025 | 9 | 9 | 9 | 9 | 9 | 395.700 |
| Jun 23, 2025 | 9 | 9 | 9 | 9 | 9 | 3.586.400 |
| Jun 20, 2025 | 9 | 10 | 9 | 9 | 9 | 787.700 |
| Jun 19, 2025 | 9 | 9 | 9 | 9 | 9 | 637.400 |
| Jun 18, 2025 | 9 | 10 | 9 | 9 | 9 | 1.065.900 |
| Jun 17, 2025 | 9 | 10 | 9 | 9 | 9 | 745.400 |
| Jun 16, 2025 | 9 | 10 | 9 | 10 | 10 | 431.700 |
| Jun 13, 2025 | 9 | 10 | 9 | 10 | 10 | 552.100 |
| Jun 12, 2025 | 9 | 9 | 9 | 9 | 9 | 935.800 |
| Jun 11, 2025 | 9 | 9 | 8 | 9 | 9 | 12.528.000 |
| Jun 10, 2025 | 10 | 10 | 9 | 9 | 9 | 12.055.600 |
| Jun 05, 2025 | 10 | 10 | 9 | 10 | 10 | 584.100 |
| Jun 04, 2025 | 10 | 11 | 10 | 10 | 10 | 769.200 |
| Jun 03, 2025 | 10 | 10 | 9 | 10 | 10 | 3.241.900 |
| Jun 02, 2025 | 11 | 11 | 10 | 10 | 10 | 10.168.800 |
| May 28, 2025 | 11 | 11 | 10 | 11 | 11 | 4.324.600 |
| May 27, 2025 | 11 | 11 | 11 | 11 | 11 | 8.341.600 |
| May 26, 2025 | 10 | 10 | 10 | 10 | 10 | 7.283.100 |
| May 23, 2025 | 10 | 10 | 10 | 10 | 10 | 7.439.800 |
| May 22, 2025 | 9 | 9 | 9 | 9 | 9 | 4.746.300 |
| May 21, 2025 | 9 | 9 | 8 | 8 | 8 | 3.008.000 |
| May 20, 2025 | 9 | 9 | 9 | 9 | 9 | 21.868.500 |
| May 19, 2025 | 8 | 9 | 8 | 9 | 9 | 9.988.400 |
| May 16, 2025 | 9 | 9 | 8 | 8 | 8 | 3.005.700 |
| May 15, 2025 | 8 | 9 | 8 | 9 | 9 | 1.219.900 |
| May 14, 2025 | 9 | 9 | 8 | 8 | 8 | 1.789.800 |
| May 09, 2025 | 9 | 9 | 8 | 9 | 9 | 934.600 |
| May 08, 2025 | 8 | 8 | 8 | 8 | 8 | 2.575.300 |
| May 07, 2025 | 8 | 9 | 8 | 8 | 8 | 1.249.400 |
| May 06, 2025 | 9 | 9 | 8 | 9 | 9 | 196.600 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.