PT Anugerah Spareparts Sejahtera Tbk(ID:AEGS)
Rp38.00-2.00 (-5.00%)
ID:AEGS
PT Anugerah Spareparts Sejahtera Tbk historical prices
Rp38.00
At close:-2.00 (-5.00%)
PT Anugerah Spareparts Sejahtera Tbk (AEGS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 40.00 | 42.00 | 38.00 | 38.00 | 38.00 | -5.00% | 6,127,400 | 0.88 |
| Nov 10, 2026 | 39.00 | 41.00 | 38.00 | 40.00 | 40.00 | -2.44% | 2,129,200 | 0.31 |
| Nov 09, 2026 | 41.00 | 42.00 | 38.00 | 39.00 | 39.00 | -4.88% | 2,333,500 | 0.34 |
| Nov 06, 2026 | 40.00 | 41.00 | 38.00 | 41.00 | 41.00 | +7.89% | 6,599,700 | 0.96 |
| Nov 05, 2026 | 35.00 | 38.00 | 35.00 | 38.00 | 38.00 | +8.57% | 1,819,900 | 0.26 |
| Nov 04, 2026 | 36.00 | 38.00 | 33.00 | 35.00 | 35.00 | -2.78% | 5,495,800 | 0.81 |
| Nov 03, 2026 | 39.00 | 40.00 | 36.00 | 36.00 | 36.00 | -10.00% | 2,378,900 | 0.35 |
| Nov 02, 2026 | 38.00 | 40.00 | 35.00 | 40.00 | 40.00 | +5.26% | 3,846,600 | 0.57 |
| Oct 30, 2026 | 39.00 | 39.00 | 36.00 | 38.00 | 38.00 | -2.56% | 3,738,400 | 0.56 |
| Oct 29, 2026 | 42.00 | 44.00 | 38.00 | 39.00 | 39.00 | -4.88% | 9,262,900 | 1.41 |
| Oct 28, 2026 | 40.00 | 42.00 | 38.00 | 41.00 | 41.00 | +2.50% | 1,445,700 | 0.22 |
| Oct 27, 2026 | 44.00 | 44.00 | 40.00 | 40.00 | 40.00 | -9.09% | 7,550,600 | 1.17 |
| Oct 26, 2026 | 44.00 | 45.00 | 42.00 | 44.00 | 44.00 | 0.00% | 2,314,400 | 0.36 |
| Oct 23, 2026 | 43.00 | 47.00 | 43.00 | 44.00 | 44.00 | +2.33% | 8,983,500 | 1.42 |
| Oct 22, 2026 | 40.00 | 44.00 | 37.00 | 43.00 | 43.00 | +7.50% | 13,668,600 | 2.23 |
| Oct 21, 2026 | 40.00 | 40.00 | 38.00 | 40.00 | 40.00 | +2.56% | 1,052,000 | 0.17 |
| Oct 20, 2026 | 36.00 | 42.00 | 36.00 | 39.00 | 39.00 | 0.00% | 9,248,900 | 1.53 |
| Oct 19, 2026 | 41.00 | 42.00 | 38.00 | 39.00 | 39.00 | -7.14% | 7,255,200 | 1.20 |
| Oct 16, 2026 | 42.00 | 44.00 | 42.00 | 42.00 | 42.00 | -8.70% | 4,050,200 | 0.66 |
| Oct 15, 2026 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | -2.13% | 770,700 | 0.13 |
| Oct 14, 2026 | 46.00 | 47.00 | 45.00 | 47.00 | 47.00 | 0.00% | 748,800 | 0.12 |
| Oct 13, 2026 | 44.00 | 47.00 | 44.00 | 47.00 | 47.00 | 0.00% | 1,386,700 | 0.22 |
| Oct 12, 2026 | 47.00 | 48.00 | 45.00 | 47.00 | 47.00 | 0.00% | 4,563,400 | 0.74 |
| Oct 09, 2026 | 46.00 | 47.00 | 45.00 | 47.00 | 47.00 | +2.17% | 4,555,400 | 0.74 |
| Oct 08, 2026 | 49.00 | 51.00 | 45.00 | 46.00 | 46.00 | -8.00% | 18,800,100 | 3.17 |
| Oct 07, 2026 | 48.00 | 52.00 | 47.00 | 50.00 | 50.00 | +4.17% | 17,128,300 | 2.99 |
| Oct 06, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | 0.00% | 731,100 | 0.13 |
| Oct 05, 2026 | 48.00 | 50.00 | 48.00 | 48.00 | 48.00 | 0.00% | 4,169,200 | 0.73 |
| Oct 02, 2026 | 46.00 | 48.00 | 44.00 | 48.00 | 48.00 | +4.35% | 2,703,100 | 0.47 |
| Oct 01, 2026 | 47.00 | 49.00 | 45.00 | 46.00 | 46.00 | -4.17% | 2,438,100 | 0.43 |
| Sep 30, 2026 | 47.00 | 49.00 | 46.00 | 48.00 | 48.00 | 0.00% | 1,463,800 | 0.26 |
| Sep 29, 2026 | 46.00 | 49.00 | 43.00 | 48.00 | 48.00 | +6.67% | 9,520,500 | 1.72 |
| Sep 28, 2026 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | -4.26% | 2,455,600 | 0.45 |
| Sep 25, 2026 | 49.00 | 49.00 | 44.00 | 47.00 | 47.00 | -2.08% | 6,826,300 | 1.26 |
| Sep 24, 2026 | 49.00 | 50.00 | 47.00 | 48.00 | 48.00 | -2.04% | 3,067,800 | 0.57 |
| Sep 23, 2026 | 49.00 | 50.00 | 47.00 | 49.00 | 49.00 | 0.00% | 3,683,700 | 0.69 |
| Sep 22, 2026 | 50.00 | 52.00 | 48.00 | 49.00 | 49.00 | 0.00% | 1,311,800 | 0.24 |
| Sep 21, 2026 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | -2.00% | 2,627,400 | 0.49 |
| Sep 18, 2026 | 49.00 | 51.00 | 49.00 | 50.00 | 50.00 | 0.00% | 6,545,000 | 1.25 |
| Sep 17, 2026 | 51.00 | 51.00 | 49.00 | 50.00 | 50.00 | -1.96% | 972,700 | 0.18 |
| Sep 16, 2026 | 51.00 | 52.00 | 49.00 | 51.00 | 51.00 | 0.00% | 1,862,500 | 0.35 |
| Sep 15, 2026 | 49.00 | 52.00 | 48.00 | 51.00 | 51.00 | +4.08% | 5,236,500 | 1.00 |
| Sep 14, 2026 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | -2.00% | 2,532,600 | 0.48 |
| Sep 11, 2026 | 50.00 | 50.00 | 48.00 | 50.00 | 50.00 | +2.04% | 1,440,200 | 0.27 |
| Sep 10, 2026 | 52.00 | 54.00 | 49.00 | 49.00 | 49.00 | -5.77% | 12,385,100 | 2.40 |
| Sep 09, 2026 | 49.00 | 53.00 | 49.00 | 52.00 | 52.00 | +6.12% | 17,798,300 | 3.63 |
| Sep 08, 2026 | 47.00 | 51.00 | 46.00 | 49.00 | 49.00 | +2.08% | 14,186,100 | 3.02 |
| Sep 07, 2026 | 47.00 | 48.00 | 46.00 | 48.00 | 48.00 | +4.35% | 5,658,400 | 1.22 |
| Sep 04, 2026 | 47.00 | 51.00 | 46.00 | 46.00 | 46.00 | -2.13% | 22,479,900 | 5.18 |
| Sep 03, 2026 | 46.00 | 48.00 | 45.00 | 47.00 | 47.00 | +2.17% | 2,824,100 | 0.64 |
