PT. Anugerah Spareparts Sejahtera Tbk (IDX:AEGS)
Indonesia · Delayed Price · Currency is IDR 52.00
+4.00 (8.33%)
Sep 30, 2025, 4:05 PM WIB
IDX:AEGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 49.00 | 52.00 | 47.00 | 52.00 | 52.00 | 8.33% | 51,339,400 |
| Sep 29, 2025 | 49.00 | 52.00 | 46.00 | 48.00 | 48.00 | -2.04% | 30,595,200 |
| Sep 26, 2025 | 55.00 | 55.00 | 49.00 | 49.00 | 49.00 | -9.26% | 80,809,900 |
| Sep 25, 2025 | 56.00 | 62.00 | 53.00 | 54.00 | 54.00 | -6.90% | 105,528,500 |
| Sep 24, 2025 | 68.00 | 68.00 | 56.00 | 58.00 | 58.00 | -6.45% | 141,232,400 |
| Sep 23, 2025 | 57.00 | 62.00 | 57.00 | 62.00 | 62.00 | 8.77% | 78,404,800 |
| Sep 22, 2025 | 53.00 | 57.00 | 53.00 | 57.00 | 57.00 | 9.62% | 78,475,400 |
| Sep 19, 2025 | 49.00 | 52.00 | 47.00 | 52.00 | 52.00 | 8.33% | 123,638,100 |
| Sep 18, 2025 | 47.00 | 48.00 | 46.00 | 48.00 | 48.00 | 4.35% | 29,926,100 |
| Sep 17, 2025 | 48.00 | 50.00 | 45.00 | 46.00 | 46.00 | -4.17% | 38,108,900 |
| Sep 16, 2025 | 49.00 | 51.00 | 44.00 | 48.00 | 48.00 | - | 150,015,800 |
| Sep 15, 2025 | 45.00 | 48.00 | 41.00 | 48.00 | 48.00 | 9.09% | 107,325,800 |
| Sep 12, 2025 | 43.00 | 45.00 | 42.00 | 44.00 | 44.00 | 4.76% | 47,894,100 |
| Sep 11, 2025 | 39.00 | 42.00 | 38.00 | 42.00 | 42.00 | 7.69% | 35,782,500 |
| Sep 10, 2025 | 39.00 | 40.00 | 37.00 | 39.00 | 39.00 | - | 24,366,400 |
| Sep 9, 2025 | 42.00 | 42.00 | 38.00 | 39.00 | 39.00 | -7.14% | 52,568,300 |
| Sep 8, 2025 | 47.00 | 47.00 | 41.00 | 42.00 | 42.00 | -6.67% | 88,014,900 |
| Sep 4, 2025 | 46.00 | 49.00 | 44.00 | 45.00 | 45.00 | -2.17% | 210,332,900 |
| Sep 3, 2025 | 44.00 | 50.00 | 43.00 | 46.00 | 46.00 | - | 438,976,100 |
| Sep 2, 2025 | 51.00 | 54.00 | 46.00 | 46.00 | 46.00 | -9.80% | 124,165,600 |
| Sep 1, 2025 | 46.00 | 53.00 | 46.00 | 51.00 | 51.00 | - | 7,033,400 |
| Aug 29, 2025 | 53.00 | 53.00 | 50.00 | 51.00 | 51.00 | -3.77% | 4,779,400 |
| Aug 28, 2025 | 53.00 | 54.00 | 51.00 | 53.00 | 53.00 | - | 3,140,900 |
| Aug 27, 2025 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | - | 3,750,000 |
| Aug 26, 2025 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.92% | 3,117,300 |
| Aug 25, 2025 | 55.00 | 56.00 | 51.00 | 52.00 | 52.00 | -3.70% | 5,327,800 |
| Aug 22, 2025 | 53.00 | 56.00 | 50.00 | 54.00 | 54.00 | 1.89% | 10,129,700 |
| Aug 21, 2025 | 50.00 | 53.00 | 48.00 | 53.00 | 53.00 | 8.16% | 21,918,800 |
| Aug 20, 2025 | 50.00 | 51.00 | 49.00 | 49.00 | 49.00 | -2.00% | 2,690,600 |
| Aug 19, 2025 | 50.00 | 52.00 | 49.00 | 50.00 | 50.00 | -1.96% | 6,701,100 |
| Aug 15, 2025 | 50.00 | 53.00 | 48.00 | 51.00 | 51.00 | 2.00% | 10,627,800 |
| Aug 14, 2025 | 54.00 | 54.00 | 50.00 | 50.00 | 50.00 | -5.66% | 12,089,500 |
| Aug 13, 2025 | 53.00 | 55.00 | 49.00 | 53.00 | 53.00 | - | 9,557,400 |
| Aug 12, 2025 | 56.00 | 56.00 | 52.00 | 53.00 | 53.00 | -3.64% | 5,250,400 |
| Aug 11, 2025 | 58.00 | 60.00 | 53.00 | 55.00 | 55.00 | -5.17% | 15,337,200 |
| Aug 8, 2025 | 63.00 | 65.00 | 58.00 | 58.00 | 58.00 | -7.94% | 14,555,600 |
| Aug 7, 2025 | 69.00 | 69.00 | 57.00 | 63.00 | 63.00 | - | 40,185,100 |
| Aug 6, 2025 | 63.00 | 63.00 | 60.00 | 63.00 | 63.00 | 8.62% | 11,457,800 |
| Aug 5, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 9.43% | 878,000 |
| Aug 4, 2025 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 8.16% | 7,585,000 |
| Aug 1, 2025 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 8.89% | 1,929,800 |
| Jul 31, 2025 | 44.00 | 45.00 | 43.00 | 45.00 | 45.00 | 9.76% | 4,560,800 |
| Jul 30, 2025 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 7.89% | 8,356,000 |
| Jul 29, 2025 | 38.00 | 38.00 | 35.00 | 38.00 | 38.00 | 8.57% | 13,050,100 |
| Jul 28, 2025 | 32.00 | 35.00 | 32.00 | 35.00 | 35.00 | 9.38% | 6,743,700 |
| Jul 25, 2025 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 1,179,000 |
| Jul 24, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 359,200 |
| Jul 23, 2025 | 32.00 | 34.00 | 31.00 | 33.00 | 33.00 | 6.45% | 2,712,000 |
| Jul 22, 2025 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | -3.13% | 1,890,700 |
| Jul 21, 2025 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | -3.03% | 202,900 |