PT. Anugerah Spareparts Sejahtera Tbk (IDX:AEGS)
Indonesia · Delayed Price · Currency is IDR 47.00
+1.00 (2.17%)
Oct 9, 2026, 4:08 PM WIB
IDX:AEGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 46.00 | 47.00 | 45.00 | 47.00 | 47.00 | 2.17% | 4,766,900 |
| Oct 8, 2026 | 49.00 | 51.00 | 45.00 | 46.00 | 46.00 | -8.00% | 18,800,100 |
| Oct 7, 2026 | 48.00 | 52.00 | 47.00 | 50.00 | 50.00 | 4.17% | 17,128,300 |
| Oct 6, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 731,100 |
| Oct 5, 2026 | 48.00 | 50.00 | 48.00 | 48.00 | 48.00 | - | 4,169,200 |
| Oct 2, 2026 | 46.00 | 48.00 | 44.00 | 48.00 | 48.00 | 4.35% | 2,703,100 |
| Oct 1, 2026 | 47.00 | 49.00 | 45.00 | 46.00 | 46.00 | -4.17% | 2,438,100 |
| Sep 30, 2026 | 47.00 | 49.00 | 46.00 | 48.00 | 48.00 | - | 1,463,800 |
| Sep 29, 2026 | 46.00 | 49.00 | 43.00 | 48.00 | 48.00 | 6.67% | 9,520,500 |
| Sep 28, 2026 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | -4.26% | 2,455,600 |
| Sep 25, 2026 | 49.00 | 49.00 | 44.00 | 47.00 | 47.00 | -2.08% | 6,826,300 |
| Sep 24, 2026 | 49.00 | 50.00 | 47.00 | 48.00 | 48.00 | -2.04% | 3,067,800 |
| Sep 23, 2026 | 49.00 | 50.00 | 47.00 | 49.00 | 49.00 | - | 3,683,700 |
| Sep 22, 2026 | 50.00 | 52.00 | 48.00 | 49.00 | 49.00 | - | 1,311,800 |
| Sep 21, 2026 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | -2.00% | 2,627,400 |
| Sep 18, 2026 | 49.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 6,545,000 |
| Sep 17, 2026 | 51.00 | 51.00 | 49.00 | 50.00 | 50.00 | -1.96% | 972,700 |
| Sep 16, 2026 | 51.00 | 52.00 | 49.00 | 51.00 | 51.00 | - | 1,862,500 |
| Sep 15, 2026 | 49.00 | 52.00 | 48.00 | 51.00 | 51.00 | 4.08% | 5,236,500 |
| Sep 14, 2026 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | -2.00% | 2,532,600 |
| Sep 11, 2026 | 50.00 | 50.00 | 48.00 | 50.00 | 50.00 | 2.04% | 1,440,200 |
| Sep 10, 2026 | 52.00 | 54.00 | 49.00 | 49.00 | 49.00 | -5.77% | 12,385,100 |
| Sep 9, 2026 | 49.00 | 53.00 | 49.00 | 52.00 | 52.00 | 6.12% | 17,798,300 |
| Sep 8, 2026 | 47.00 | 51.00 | 46.00 | 49.00 | 49.00 | 2.08% | 14,186,100 |
| Sep 7, 2026 | 47.00 | 48.00 | 46.00 | 48.00 | 48.00 | 4.35% | 5,658,400 |
| Sep 4, 2026 | 47.00 | 51.00 | 46.00 | 46.00 | 46.00 | -2.13% | 22,479,900 |
| Sep 3, 2026 | 46.00 | 48.00 | 45.00 | 47.00 | 47.00 | 2.17% | 2,824,100 |
| Sep 2, 2026 | 47.00 | 51.00 | 46.00 | 46.00 | 46.00 | -2.13% | 3,249,100 |
| Sep 1, 2026 | 45.00 | 48.00 | 44.00 | 47.00 | 47.00 | 2.17% | 8,363,500 |
| 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 |