TARA
Agung Semesta Sejahtera Tbk.
36
+ 0 (
0,00%)
At close:
Mar 07, 06:04 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 05, 2025 | 9 | 9 | 8 | 9 | 9 | 772.900 |
| May 02, 2025 | 8 | 9 | 8 | 9 | 9 | 1.145.600 |
| Apr 30, 2025 | 8 | 9 | 8 | 9 | 9 | 5.703.900 |
| Apr 29, 2025 | 9 | 9 | 8 | 8 | 8 | 7.991.100 |
| Apr 28, 2025 | 9 | 9 | 9 | 9 | 9 | 2.489.400 |
| Apr 25, 2025 | 10 | 10 | 10 | 10 | 10 | 68.600 |
| Apr 24, 2025 | 9 | 10 | 9 | 10 | 10 | 2.037.900 |
| Apr 23, 2025 | 10 | 10 | 9 | 9 | 9 | 107.800 |
| Apr 22, 2025 | 10 | 10 | 10 | 10 | 10 | 14.000 |
| Apr 21, 2025 | 10 | 10 | 10 | 10 | 10 | 503.300 |
| Apr 17, 2025 | 8 | 10 | 8 | 10 | 10 | 5.250.300 |
| Apr 16, 2025 | 10 | 10 | 9 | 9 | 9 | 865.000 |
| Apr 15, 2025 | 10 | 10 | 10 | 10 | 10 | 200 |
| Apr 14, 2025 | 10 | 10 | 10 | 10 | 10 | 2.500 |
| Apr 11, 2025 | 10 | 10 | 10 | 10 | 10 | 53.500 |
| Apr 10, 2025 | 9 | 10 | 9 | 10 | 10 | 200.200 |
| Apr 09, 2025 | 10 | 10 | 10 | 10 | 10 | 36.300 |
| Apr 08, 2025 | 11 | 11 | 10 | 10 | 10 | 74.300 |
| Mar 27, 2025 | 10 | 10 | 10 | 10 | 10 | 364.900 |
| Mar 26, 2025 | 9 | 10 | 9 | 10 | 10 | 25.400 |
| Mar 25, 2025 | 9 | 9 | 8 | 9 | 9 | 273.700 |
| Mar 24, 2025 | 9 | 10 | 9 | 9 | 9 | 169.900 |
| Mar 21, 2025 | 10 | 10 | 9 | 9 | 9 | 374.200 |
| Mar 20, 2025 | 9 | 10 | 9 | 10 | 10 | 395.000 |
| Mar 19, 2025 | 10 | 10 | 10 | 10 | 10 | 246.000 |
| Mar 18, 2025 | 9 | 10 | 9 | 10 | 10 | 196.000 |
| Mar 17, 2025 | 10 | 10 | 9 | 9 | 9 | 1.139.500 |
| Mar 14, 2025 | 10 | 10 | 10 | 10 | 10 | 70.700 |
| Mar 13, 2025 | 10 | 10 | 10 | 10 | 10 | 842.300 |
| Mar 12, 2025 | 10 | 10 | 10 | 10 | 10 | 145.500 |
| Mar 11, 2025 | 10 | 10 | 9 | 10 | 10 | 191.100 |
| Mar 10, 2025 | 10 | 10 | 10 | 10 | 10 | 299.200 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.