PT. Anugerah Spareparts Sejahtera Tbk (IDX:AEGS)
Indonesia · Delayed Price · Currency is IDR 47.00
0.00 (0.00%)
Sep 2, 2026, 1:37 PM WIB
IDX:AEGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 45.00 | 48.00 | 44.00 | 47.00 | - | 2.17% | 5,642,400 |
| Aug 31, 2026 | 46.00 | 46.00 | 44.00 | 46.00 | 46.00 | - | 5,735,000 |
| Aug 28, 2026 | 47.00 | 51.00 | 43.00 | 46.00 | 46.00 | -2.13% | 13,418,800 |
| Aug 27, 2026 | 48.00 | 52.00 | 44.00 | 47.00 | 47.00 | -2.08% | 38,527,100 |
| Aug 26, 2026 | 44.00 | 48.00 | 44.00 | 48.00 | 48.00 | 9.09% | 21,174,500 |
| Aug 24, 2026 | 41.00 | 44.00 | 40.00 | 44.00 | 44.00 | 10.00% | 18,045,000 |
| Aug 21, 2026 | 43.00 | 47.00 | 39.00 | 40.00 | 40.00 | -6.98% | 45,336,000 |
| Aug 20, 2026 | 42.00 | 43.00 | 40.00 | 43.00 | 43.00 | 2.38% | 8,652,900 |
| Aug 19, 2026 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | - | 287,200 |
| Aug 18, 2026 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 2.44% | 1,323,900 |
| Aug 14, 2026 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | - | 570,200 |
| Aug 13, 2026 | 42.00 | 43.00 | 41.00 | 41.00 | 41.00 | -2.38% | 828,800 |
| Aug 12, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2.44% | 494,600 |
| Aug 11, 2026 | 42.00 | 42.00 | 40.00 | 41.00 | 41.00 | -2.38% | 2,979,400 |
| Aug 10, 2026 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 1,991,600 |
| Aug 7, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 635,600 |
| Aug 6, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 2.38% | 1,560,500 |
| Aug 5, 2026 | 42.00 | 44.00 | 42.00 | 42.00 | 42.00 | -2.33% | 1,206,900 |
| Aug 4, 2026 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 594,900 |
| Aug 3, 2026 | 44.00 | 44.00 | 42.00 | 43.00 | 43.00 | -2.27% | 583,200 |
| Jul 31, 2026 | 44.00 | 44.00 | 42.00 | 44.00 | 44.00 | - | 739,100 |
| Jul 30, 2026 | 42.00 | 44.00 | 40.00 | 44.00 | 44.00 | 7.32% | 2,013,900 |
| Jul 29, 2026 | 42.00 | 43.00 | 40.00 | 41.00 | 41.00 | - | 1,399,600 |
| Jul 28, 2026 | 43.00 | 44.00 | 40.00 | 41.00 | 41.00 | -4.65% | 1,619,400 |
| Jul 27, 2026 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | - | 647,000 |
| Jul 24, 2026 | 45.00 | 45.00 | 42.00 | 43.00 | 43.00 | -2.27% | 1,507,000 |
| Jul 23, 2026 | 45.00 | 46.00 | 44.00 | 44.00 | 44.00 | -2.22% | 2,798,000 |
| Jul 22, 2026 | 47.00 | 49.00 | 43.00 | 45.00 | 45.00 | - | 9,034,500 |
| Jul 21, 2026 | 41.00 | 45.00 | 41.00 | 45.00 | 45.00 | 9.76% | 7,873,000 |
| Jul 20, 2026 | 40.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 2,256,200 |
| Jul 17, 2026 | 42.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 1,901,500 |
| Jul 16, 2026 | 43.00 | 43.00 | 40.00 | 41.00 | 41.00 | - | 1,257,300 |
| Jul 15, 2026 | 39.00 | 42.00 | 39.00 | 41.00 | 41.00 | 5.13% | 6,557,200 |
| Jul 14, 2026 | 40.00 | 41.00 | 39.00 | 39.00 | 39.00 | -2.50% | 2,586,500 |
| Jul 13, 2026 | 40.00 | 43.00 | 39.00 | 40.00 | 40.00 | - | 4,185,800 |
| Jul 10, 2026 | 39.00 | 40.00 | 37.00 | 40.00 | 40.00 | 8.11% | 4,577,900 |
| Jul 9, 2026 | 36.00 | 39.00 | 35.00 | 37.00 | 37.00 | - | 2,274,600 |
| Jul 8, 2026 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | -5.13% | 1,700,300 |
| Jul 7, 2026 | 38.00 | 39.00 | 37.00 | 39.00 | 39.00 | 2.63% | 772,100 |
| Jul 6, 2026 | 35.00 | 39.00 | 35.00 | 38.00 | 38.00 | 2.70% | 825,900 |
| Jul 3, 2026 | 36.00 | 38.00 | 36.00 | 37.00 | 37.00 | 2.78% | 801,100 |
| Jul 2, 2026 | 37.00 | 37.00 | 35.00 | 36.00 | 36.00 | -2.70% | 1,140,600 |
| Jul 1, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 1,058,900 |
| Jun 30, 2026 | 37.00 | 39.00 | 36.00 | 37.00 | 37.00 | -2.63% | 1,583,300 |
| Jun 29, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | -2.56% | 1,245,800 |
| Jun 26, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 544,200 |
| Jun 25, 2026 | 39.00 | 40.00 | 36.00 | 39.00 | 39.00 | - | 2,797,000 |
| Jun 24, 2026 | 40.00 | 41.00 | 38.00 | 39.00 | 39.00 | -2.50% | 1,475,500 |
| Jun 23, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 709,700 |
| Jun 22, 2026 | 39.00 | 41.00 | 39.00 | 40.00 | 40.00 | - | 2,009,000 |