PT. Anugerah Spareparts Sejahtera Tbk (IDX:AEGS)
Indonesia · Delayed Price · Currency is IDR 37.00
-4.00 (-9.76%)
Jun 8, 2026, 4:07 PM WIB
IDX:AEGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 41.00 | 42.00 | 37.00 | 37.00 | 37.00 | -9.76% | 5,490,900 |
| Jun 5, 2026 | 44.00 | 45.00 | 41.00 | 41.00 | 41.00 | -6.82% | 1,530,000 |
| Jun 4, 2026 | 43.00 | 46.00 | 41.00 | 44.00 | 44.00 | 4.76% | 2,050,800 |
| Jun 3, 2026 | 47.00 | 47.00 | 42.00 | 42.00 | 42.00 | -8.70% | 3,975,200 |
| Jun 2, 2026 | 48.00 | 50.00 | 46.00 | 46.00 | 46.00 | -4.17% | 1,352,200 |
| May 29, 2026 | 45.00 | 51.00 | 45.00 | 48.00 | 48.00 | 2.13% | 1,285,800 |
| May 26, 2026 | 47.00 | 49.00 | 47.00 | 47.00 | 47.00 | - | 772,900 |
| May 25, 2026 | 46.00 | 50.00 | 44.00 | 47.00 | 47.00 | 2.17% | 2,979,000 |
| May 22, 2026 | 40.00 | 46.00 | 40.00 | 46.00 | 46.00 | 4.55% | 1,623,200 |
| May 21, 2026 | 47.00 | 47.00 | 43.00 | 44.00 | 44.00 | -6.38% | 7,957,100 |
| May 20, 2026 | 48.00 | 49.00 | 45.00 | 47.00 | 47.00 | -2.08% | 4,497,700 |
| May 19, 2026 | 48.00 | 50.00 | 45.00 | 48.00 | 48.00 | -2.04% | 1,241,000 |
| May 18, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | -2.00% | 1,201,100 |
| May 13, 2026 | 50.00 | 50.00 | 48.00 | 50.00 | 50.00 | - | 1,055,900 |
| May 12, 2026 | 51.00 | 51.00 | 48.00 | 50.00 | 50.00 | 2.04% | 1,880,400 |
| May 11, 2026 | 50.00 | 50.00 | 45.00 | 49.00 | 49.00 | - | 9,958,600 |
| May 8, 2026 | 53.00 | 53.00 | 48.00 | 49.00 | 49.00 | -5.77% | 8,553,600 |
| May 7, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 1,261,400 |
| May 6, 2026 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | -1.89% | 625,900 |
| May 5, 2026 | 50.00 | 54.00 | 50.00 | 53.00 | 53.00 | - | 4,155,800 |
| May 4, 2026 | 52.00 | 55.00 | 52.00 | 53.00 | 53.00 | 1.92% | 2,912,100 |
| Apr 30, 2026 | 54.00 | 55.00 | 51.00 | 52.00 | 52.00 | -3.70% | 2,513,600 |
| Apr 29, 2026 | 55.00 | 55.00 | 52.00 | 54.00 | 54.00 | -1.82% | 3,279,200 |
| Apr 28, 2026 | 57.00 | 59.00 | 53.00 | 55.00 | 55.00 | - | 10,682,800 |
| Apr 27, 2026 | 50.00 | 55.00 | 46.00 | 55.00 | 55.00 | 10.00% | 9,379,600 |
| Apr 24, 2026 | 54.00 | 55.00 | 50.00 | 50.00 | 50.00 | -7.41% | 5,449,400 |
| Apr 23, 2026 | 57.00 | 57.00 | 53.00 | 54.00 | 54.00 | -1.82% | 5,868,300 |
| Apr 22, 2026 | 56.00 | 58.00 | 55.00 | 55.00 | 55.00 | -1.79% | 3,863,500 |
| Apr 21, 2026 | 56.00 | 58.00 | 54.00 | 56.00 | 56.00 | - | 5,717,200 |
| Apr 20, 2026 | 57.00 | 59.00 | 55.00 | 56.00 | 56.00 | -1.75% | 6,684,900 |
| Apr 17, 2026 | 58.00 | 60.00 | 54.00 | 57.00 | 57.00 | 1.79% | 16,298,400 |
| Apr 16, 2026 | 51.00 | 56.00 | 51.00 | 56.00 | 56.00 | 9.80% | 13,742,200 |
| Apr 15, 2026 | 49.00 | 51.00 | 49.00 | 51.00 | 51.00 | 4.08% | 4,711,800 |
| Apr 14, 2026 | 50.00 | 51.00 | 49.00 | 49.00 | 49.00 | - | 5,339,100 |
| Apr 13, 2026 | 51.00 | 52.00 | 48.00 | 49.00 | 49.00 | -3.92% | 3,155,500 |
| Apr 10, 2026 | 49.00 | 52.00 | 48.00 | 51.00 | 51.00 | 4.08% | 4,642,400 |
| Apr 9, 2026 | 54.00 | 56.00 | 48.00 | 49.00 | 49.00 | -3.92% | 10,573,800 |
| Apr 8, 2026 | 50.00 | 51.00 | 46.00 | 51.00 | 51.00 | 8.51% | 13,514,900 |
| Apr 7, 2026 | 43.00 | 47.00 | 42.00 | 47.00 | 47.00 | 9.30% | 8,573,400 |
| Apr 6, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 983,300 |
| Apr 2, 2026 | 44.00 | 44.00 | 42.00 | 43.00 | 43.00 | -2.27% | 2,501,700 |
| Apr 1, 2026 | 44.00 | 44.00 | 42.00 | 44.00 | 44.00 | 4.76% | 1,433,800 |
| Mar 31, 2026 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -4.55% | 2,445,200 |
| Mar 30, 2026 | 46.00 | 46.00 | 42.00 | 44.00 | 44.00 | -4.35% | 3,293,800 |
| Mar 27, 2026 | 49.00 | 49.00 | 44.00 | 46.00 | 46.00 | 2.22% | 568,200 |
| Mar 26, 2026 | 46.00 | 46.00 | 44.00 | 45.00 | 45.00 | -2.17% | 1,388,100 |
| Mar 25, 2026 | 43.00 | 46.00 | 40.00 | 46.00 | 46.00 | 9.52% | 9,542,800 |
| Mar 17, 2026 | 47.00 | 47.00 | 41.00 | 42.00 | 42.00 | -4.55% | 7,018,800 |
| Mar 16, 2026 | 49.00 | 50.00 | 44.00 | 44.00 | 44.00 | -8.33% | 9,565,300 |
| Mar 13, 2026 | 50.00 | 50.00 | 46.00 | 48.00 | 48.00 | -4.00% | 1,324,900 |