PT Agung Semesta Sejahtera Tbk(ID:TARA)
Rp31.00-1.00 (-3.13%)
ID:TARA
PT Agung Semesta Sejahtera Tbk historical prices
Rp31.00
At close:-1.00 (-3.13%)
PT Agung Semesta Sejahtera Tbk (TARA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 34.00 | 34.00 | 31.00 | 31.00 | 31.00 | -3.13% | 1,095,200 | 0.16 |
| Nov 10, 2026 | 33.00 | 35.00 | 31.00 | 32.00 | 32.00 | +6.67% | 4,822,900 | 0.73 |
| Nov 09, 2026 | 31.00 | 34.00 | 30.00 | 33.00 | 33.00 | +10.00% | 1,674,000 | 0.25 |
| Nov 06, 2026 | 29.00 | 31.00 | 29.00 | 30.00 | 30.00 | 0.00% | 782,100 | 0.12 |
| Nov 05, 2026 | 31.00 | 32.00 | 29.00 | 30.00 | 30.00 | -3.23% | 3,994,000 | 0.61 |
| Nov 04, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | -6.06% | 3,009,200 | 0.46 |
| Nov 03, 2026 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -5.71% | 1,644,100 | 0.25 |
| Nov 02, 2026 | 32.00 | 35.00 | 30.00 | 35.00 | 35.00 | +9.38% | 3,824,800 | 0.59 |
| Oct 30, 2026 | 32.00 | 34.00 | 30.00 | 32.00 | 32.00 | 0.00% | 10,509,100 | 1.66 |
| Oct 29, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | -3.03% | 11,953,700 | 1.95 |
| Oct 28, 2026 | 34.00 | 35.00 | 32.00 | 33.00 | 33.00 | -2.94% | 6,624,400 | 1.10 |
| Oct 27, 2026 | 35.00 | 36.00 | 33.00 | 34.00 | 34.00 | -2.86% | 5,140,900 | 0.86 |
| Oct 26, 2026 | 36.00 | 39.00 | 34.00 | 35.00 | 35.00 | -2.78% | 14,385,700 | 2.50 |
| Oct 23, 2026 | 36.00 | 36.00 | 34.00 | 36.00 | 36.00 | +2.86% | 4,864,500 | 0.86 |
| Oct 22, 2026 | 32.00 | 36.00 | 32.00 | 35.00 | 35.00 | +2.94% | 4,910,600 | 0.88 |
| Oct 21, 2026 | 33.00 | 35.00 | 32.00 | 34.00 | 34.00 | 0.00% | 1,326,700 | 0.24 |
| Oct 20, 2026 | 30.00 | 35.00 | 30.00 | 34.00 | 34.00 | +6.25% | 7,789,500 | 1.42 |
| Oct 19, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -5.88% | 762,300 | 0.14 |
| Oct 16, 2026 | 34.00 | 42.00 | 34.00 | 34.00 | 34.00 | -12.82% | 15,615,000 | 2.95 |
| Oct 15, 2026 | 39.00 | 39.00 | 37.00 | 39.00 | 39.00 | 0.00% | 9,066,900 | 1.76 |
| Oct 14, 2026 | 39.00 | 41.00 | 38.00 | 39.00 | 39.00 | +2.63% | 5,198,300 | 1.03 |
| Oct 13, 2026 | 40.00 | 41.00 | 36.00 | 38.00 | 38.00 | -7.32% | 7,690,800 | 1.55 |
| Oct 12, 2026 | 43.00 | 45.00 | 38.00 | 41.00 | 41.00 | -4.65% | 18,635,200 | 3.97 |
| Oct 09, 2026 | 40.00 | 45.00 | 39.00 | 43.00 | 43.00 | +7.50% | 22,698,200 | 5.23 |
| Oct 08, 2026 | 44.00 | 44.00 | 40.00 | 40.00 | 40.00 | -4.76% | 18,726,300 | 4.62 |
| Oct 07, 2026 | 37.00 | 45.00 | 36.00 | 42.00 | 42.00 | +13.51% | 71,842,000 | 24.55 |
| Oct 06, 2026 | 37.00 | 39.00 | 35.00 | 37.00 | 37.00 | 0.00% | 7,621,600 | 2.71 |
| Oct 05, 2026 | 38.00 | 40.00 | 33.00 | 37.00 | 37.00 | +8.82% | 25,677,400 | 10.67 |
| Oct 02, 2026 | 32.00 | 34.00 | 30.00 | 34.00 | 34.00 | +9.68% | 6,067,000 | 2.62 |
| Oct 01, 2026 | 33.00 | 34.00 | 31.00 | 31.00 | 31.00 | -6.06% | 11,585,200 | 5.41 |
| Sep 30, 2026 | 34.00 | 35.00 | 33.00 | 33.00 | 33.00 | -5.71% | 11,160,000 | 5.65 |
| Sep 29, 2026 | 37.00 | 38.00 | 34.00 | 35.00 | 35.00 | -10.26% | 20,207,400 | 12.20 |
| Sep 28, 2026 | 33.00 | 43.00 | 30.00 | 39.00 | 39.00 | +21.88% | 41,211,300 | 40.40 |
| Sep 25, 2026 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | -3.03% | 3,582,100 | 3.70 |
| Sep 24, 2026 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | +6.45% | 2,998,600 | 3.24 |
| Sep 23, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | +3.33% | 2,327,000 | 2.61 |
| Sep 22, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 0.00% | 865,400 | 0.98 |
| Sep 21, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 1,412,300 | 1.64 |
| Sep 18, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 0.00% | 473,900 | 0.54 |
| Sep 17, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | 0.00% | 1,294,600 | 1.49 |
| Sep 16, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 0.00% | 919,900 | 1.07 |
| Sep 15, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | +3.33% | 1,069,600 | 1.26 |
| Sep 14, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -6.25% | 345,800 | 0.41 |
| Sep 11, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -5.88% | 1,555,300 | 1.89 |
| Sep 10, 2026 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | +3.03% | 3,627,600 | 4.67 |
| Sep 09, 2026 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | +6.45% | 1,398,600 | 1.83 |
| Sep 08, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | +3.33% | 2,035,100 | 2.76 |
| Sep 07, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | +3.45% | 1,320,800 | 1.79 |
| Sep 04, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 1,059,700 | 1.45 |
| Sep 03, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00% | 1,659,700 | 2.34 |
