PT Asia Sejahtera Mina Tbk(ID:AGAR)
Rp1,405.00+280.00 (+24.89%)
ID:AGAR
PT Asia Sejahtera Mina Tbk historical prices
Rp1,405.00
At close:+280.00 (+24.89%)
PT Asia Sejahtera Mina Tbk (AGAR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,125.00 | 1,405.00 | 1,100.00 | 1,405.00 | 1,405.00 | +24.89% | 2,314,300 | 2.15 |
| Nov 10, 2026 | 1,125.00 | 1,190.00 | 1,100.00 | 1,125.00 | 1,125.00 | -3.43% | 208,400 | 0.18 |
| Nov 09, 2026 | 1,165.00 | 1,355.00 | 1,100.00 | 1,125.00 | 1,125.00 | -3.43% | 613,800 | 0.52 |
| Nov 06, 2026 | 1,250.00 | 1,465.00 | 1,165.00 | 1,165.00 | 1,165.00 | -6.80% | 2,124,000 | 1.85 |
| Nov 05, 2026 | 930.00 | 1,250.00 | 930.00 | 1,250.00 | 1,250.00 | +25.00% | 1,980,700 | 1.77 |
| Nov 04, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -6.54% | 96,800 | 0.09 |
| Nov 03, 2026 | 1,155.00 | 1,205.00 | 1,070.00 | 1,070.00 | 1,070.00 | -6.96% | 205,500 | 0.18 |
| Nov 02, 2026 | 1,215.00 | 1,285.00 | 1,130.00 | 1,150.00 | 1,150.00 | -5.35% | 396,300 | 0.36 |
| Oct 30, 2026 | 1,350.00 | 1,350.00 | 1,215.00 | 1,215.00 | 1,215.00 | -6.90% | 226,300 | 0.20 |
| Oct 29, 2026 | 1,315.00 | 1,510.00 | 1,260.00 | 1,305.00 | 1,305.00 | -0.38% | 673,300 | 0.61 |
| Oct 28, 2026 | 1,395.00 | 1,425.00 | 1,300.00 | 1,310.00 | 1,310.00 | -6.09% | 170,300 | 0.15 |
| Oct 27, 2026 | 1,545.00 | 1,575.00 | 1,395.00 | 1,395.00 | 1,395.00 | -7.00% | 314,200 | 0.29 |
| Oct 26, 2026 | 1,575.00 | 1,715.00 | 1,480.00 | 1,500.00 | 1,500.00 | +1.35% | 709,800 | 0.65 |
| Oct 23, 2026 | 1,485.00 | 1,600.00 | 1,470.00 | 1,480.00 | 1,480.00 | -0.34% | 282,500 | 0.26 |
| Oct 22, 2026 | 1,490.00 | 1,565.00 | 1,400.00 | 1,485.00 | 1,485.00 | -0.34% | 346,600 | 0.32 |
| Oct 21, 2026 | 1,790.00 | 1,790.00 | 1,480.00 | 1,490.00 | 1,490.00 | -6.29% | 1,042,699 | 0.99 |
| Oct 20, 2026 | 1,190.00 | 1,590.00 | 1,190.00 | 1,590.00 | 1,590.00 | +24.71% | 1,409,800 | 1.36 |
| Oct 19, 2026 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | -6.93% | 15,300 | 0.01 |
| Oct 16, 2026 | 1,580.00 | 1,580.00 | 1,370.00 | 1,370.00 | 1,370.00 | -14.91% | 280,400 | 0.27 |
| Oct 15, 2026 | 1,665.00 | 1,665.00 | 1,575.00 | 1,610.00 | 1,610.00 | -3.30% | 169,200 | 0.16 |
| Oct 14, 2026 | 1,735.00 | 1,750.00 | 1,600.00 | 1,665.00 | 1,665.00 | -1.19% | 248,400 | 0.24 |
| Oct 13, 2026 | 1,680.00 | 1,775.00 | 1,680.00 | 1,685.00 | 1,685.00 | +0.30% | 321,900 | 0.30 |
| Oct 12, 2026 | 1,800.00 | 1,875.00 | 1,645.00 | 1,680.00 | 1,680.00 | -6.41% | 355,700 | 0.33 |
| Oct 09, 2026 | 1,865.00 | 1,875.00 | 1,730.00 | 1,795.00 | 1,795.00 | -2.45% | 516,300 | 0.48 |
| Oct 08, 2026 | 1,825.00 | 2,030.00 | 1,825.00 | 1,840.00 | 1,840.00 | +0.82% | 627,900 | 0.59 |
| Oct 07, 2026 | 2,030.00 | 2,100.00 | 1,810.00 | 1,825.00 | 1,825.00 | -10.10% | 1,125,800 | 1.07 |
| Oct 06, 2026 | 2,190.00 | 2,200.00 | 1,830.00 | 2,030.00 | 2,030.00 | +4.91% | 2,554,400 | 2.52 |
| Oct 05, 2026 | 1,585.00 | 1,935.00 | 1,555.00 | 1,935.00 | 1,935.00 | +24.84% | 2,922,300 | 3.02 |
| Oct 02, 2026 | 1,655.00 | 1,750.00 | 1,505.00 | 1,550.00 | 1,550.00 | -6.34% | 685,500 | 0.72 |
| Oct 01, 2026 | 1,830.00 | 1,860.00 | 1,655.00 | 1,655.00 | 1,655.00 | -8.06% | 440,000 | 0.46 |
| Sep 30, 2026 | 1,700.00 | 2,130.00 | 1,555.00 | 1,800.00 | 1,800.00 | +5.57% | 1,639,800 | 1.77 |
| Sep 29, 2026 | 1,805.00 | 1,835.00 | 1,525.00 | 1,705.00 | 1,705.00 | -4.75% | 1,075,300 | 1.18 |
| Sep 28, 2026 | 2,010.00 | 2,010.00 | 1,730.00 | 1,790.00 | 1,790.00 | -11.82% | 952,100 | 1.06 |
| Sep 25, 2026 | 2,400.00 | 2,480.00 | 2,020.00 | 2,030.00 | 2,030.00 | -14.35% | 868,000 | 0.98 |
| Sep 24, 2026 | 2,370.00 | 2,690.00 | 2,050.00 | 2,370.00 | 2,370.00 | -0.42% | 2,139,300 | 2.51 |
| Sep 23, 2026 | 3,010.00 | 3,180.00 | 2,380.00 | 2,380.00 | 2,380.00 | -15.00% | 5,088,900 | 6.60 |
| Sep 22, 2026 | 2,450.00 | 2,870.00 | 2,430.00 | 2,800.00 | 2,800.00 | +21.74% | 7,024,800 | 10.64 |
| Sep 21, 2026 | 1,800.00 | 2,300.00 | 1,570.00 | 2,300.00 | 2,300.00 | +25.00% | 3,932,300 | 6.57 |
| Sep 18, 2026 | 2,000.00 | 2,050.00 | 1,840.00 | 1,840.00 | 1,840.00 | -14.81% | 1,087,400 | 1.87 |
| Sep 17, 2026 | 2,530.00 | 2,530.00 | 2,160.00 | 2,160.00 | 2,160.00 | -14.62% | 1,610,200 | 2.89 |
| Sep 16, 2026 | 2,750.00 | 2,950.00 | 2,340.00 | 2,530.00 | 2,530.00 | -7.66% | 2,003,900 | 3.81 |
| Sep 15, 2026 | 2,990.00 | 3,010.00 | 2,230.00 | 2,740.00 | 2,740.00 | +13.69% | 5,178,400 | 11.64 |
| Sep 14, 2026 | 1,935.00 | 2,410.00 | 1,645.00 | 2,410.00 | 2,410.00 | +24.55% | 3,963,300 | 10.34 |
| Sep 11, 2026 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | +9.94% | 606,900 | 1.62 |
| Sep 10, 2026 | 1,700.00 | 1,760.00 | 1,700.00 | 1,760.00 | 1,760.00 | +10.00% | 303,900 | 0.82 |
| Sep 09, 2026 | 1,455.00 | 1,600.00 | 1,455.00 | 1,600.00 | 1,600.00 | +9.97% | 782,600 | 2.17 |
| Sep 08, 2026 | 1,325.00 | 1,455.00 | 1,325.00 | 1,455.00 | 1,455.00 | +9.81% | 1,097,600 | 3.20 |
| Sep 07, 2026 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | -9.86% | 46,800 | 0.14 |
| Sep 04, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | -9.82% | 123,400 | 0.36 |
| Sep 03, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | -9.94% | 175,300 | 0.51 |
