PT Asia Sejahtera Mina Tbk (IDX:AGAR)
Indonesia · Delayed Price · Currency is IDR 206.00
+2.00 (0.98%)
At close: Mar 17, 2026
IDX:AGAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 204.00 | 212.00 | 198.00 | 206.00 | 206.00 | 0.98% | 101,100 |
| Mar 16, 2026 | 220.00 | 220.00 | 204.00 | 204.00 | 204.00 | -8.93% | 112,300 |
| Mar 13, 2026 | 248.00 | 248.00 | 220.00 | 224.00 | 224.00 | -8.94% | 38,800 |
| Mar 12, 2026 | 264.00 | 270.00 | 234.00 | 246.00 | 246.00 | -6.11% | 941,300 |
| Mar 11, 2026 | 216.00 | 266.00 | 216.00 | 262.00 | 262.00 | 22.43% | 1,500,100 |
| Mar 10, 2026 | 206.00 | 220.00 | 206.00 | 214.00 | 214.00 | -4.46% | 48,800 |
| Mar 9, 2026 | 238.00 | 238.00 | 222.00 | 224.00 | 224.00 | -6.67% | 89,000 |
| Mar 6, 2026 | 246.00 | 262.00 | 238.00 | 240.00 | 240.00 | -3.23% | 86,700 |
| Mar 5, 2026 | 248.00 | 250.00 | 242.00 | 248.00 | 248.00 | 1.64% | 47,200 |
| Mar 4, 2026 | 248.00 | 248.00 | 242.00 | 244.00 | 244.00 | -1.61% | 96,900 |
| Mar 3, 2026 | 250.00 | 250.00 | 244.00 | 248.00 | 248.00 | - | 49,400 |
| Mar 2, 2026 | 260.00 | 260.00 | 248.00 | 248.00 | 248.00 | -2.36% | 51,200 |
| Feb 27, 2026 | 260.00 | 270.00 | 250.00 | 254.00 | 254.00 | -2.31% | 132,900 |
| Feb 26, 2026 | 264.00 | 264.00 | 258.00 | 260.00 | 260.00 | -1.52% | 75,400 |
| Feb 25, 2026 | 272.00 | 272.00 | 262.00 | 264.00 | 264.00 | -0.75% | 40,300 |
| Feb 24, 2026 | 270.00 | 280.00 | 266.00 | 266.00 | 266.00 | -2.21% | 111,100 |
| Feb 23, 2026 | 276.00 | 276.00 | 268.00 | 272.00 | 272.00 | -1.45% | 192,600 |
| Feb 20, 2026 | 274.00 | 278.00 | 266.00 | 276.00 | 276.00 | 3.76% | 283,600 |
| Feb 19, 2026 | 268.00 | 284.00 | 262.00 | 266.00 | 266.00 | -3.62% | 707,900 |
| Feb 18, 2026 | 264.00 | 286.00 | 258.00 | 276.00 | 276.00 | 4.55% | 430,000 |
| Feb 13, 2026 | 262.00 | 286.00 | 262.00 | 264.00 | 264.00 | 0.76% | 887,900 |
| Feb 12, 2026 | 262.00 | 268.00 | 258.00 | 262.00 | 262.00 | - | 113,900 |
| Feb 11, 2026 | 264.00 | 270.00 | 262.00 | 262.00 | 262.00 | -0.76% | 117,000 |
| Feb 10, 2026 | 258.00 | 270.00 | 258.00 | 264.00 | 264.00 | 2.33% | 258,100 |
| Feb 9, 2026 | 250.00 | 262.00 | 250.00 | 258.00 | 258.00 | 2.38% | 316,700 |
| Feb 6, 2026 | 262.00 | 276.00 | 250.00 | 252.00 | 252.00 | -3.08% | 275,500 |
| Feb 5, 2026 | 254.00 | 286.00 | 240.00 | 260.00 | 260.00 | 2.36% | 777,300 |
| Feb 4, 2026 | 280.00 | 282.00 | 250.00 | 254.00 | 254.00 | -9.29% | 417,700 |
| Feb 3, 2026 | 262.00 | 288.00 | 258.00 | 280.00 | 280.00 | -7.28% | 1,004,500 |
| Feb 2, 2026 | 332.00 | 336.00 | 302.00 | 302.00 | 302.00 | -14.69% | 353,900 |
| Jan 30, 2026 | 392.00 | 420.00 | 346.00 | 354.00 | 354.00 | 2.31% | 7,000,000 |
| Jan 29, 2026 | 294.00 | 346.00 | 286.00 | 346.00 | 346.00 | 24.46% | 8,264,200 |
| Jan 28, 2026 | 246.00 | 300.00 | 234.00 | 278.00 | 278.00 | 12.10% | 5,234,400 |
| Jan 27, 2026 | 252.00 | 320.00 | 238.00 | 248.00 | 248.00 | -4.62% | 3,228,900 |
| Jan 26, 2026 | 268.00 | 314.00 | 252.00 | 260.00 | 260.00 | -0.76% | 1,722,300 |
| Jan 23, 2026 | 282.00 | 282.00 | 252.00 | 262.00 | 262.00 | -7.09% | 145,000 |
| Jan 22, 2026 | 296.00 | 296.00 | 268.00 | 282.00 | 282.00 | -2.76% | 227,000 |
| Jan 21, 2026 | 276.00 | 300.00 | 258.00 | 290.00 | 290.00 | 5.07% | 476,500 |
| Jan 20, 2026 | 264.00 | 310.00 | 258.00 | 276.00 | 276.00 | 4.55% | 1,427,100 |
| Jan 19, 2026 | 270.00 | 278.00 | 252.00 | 264.00 | 264.00 | -0.75% | 333,000 |
| Jan 15, 2026 | 348.00 | 348.00 | 258.00 | 266.00 | 266.00 | -6.34% | 2,441,600 |
| Jan 14, 2026 | 266.00 | 300.00 | 248.00 | 284.00 | 284.00 | 6.77% | 2,412,300 |
| Jan 13, 2026 | 246.00 | 306.00 | 246.00 | 266.00 | 266.00 | 7.26% | 3,505,800 |
| Jan 12, 2026 | 250.00 | 250.00 | 244.00 | 248.00 | 248.00 | -0.80% | 121,200 |
| Jan 9, 2026 | 242.00 | 250.00 | 242.00 | 250.00 | 250.00 | - | 72,900 |
| Jan 8, 2026 | 242.00 | 254.00 | 240.00 | 250.00 | 250.00 | 3.31% | 410,200 |
| Jan 7, 2026 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | -0.82% | 63,500 |
| Jan 6, 2026 | 250.00 | 252.00 | 242.00 | 244.00 | 244.00 | 0.83% | 38,300 |
| Jan 5, 2026 | 238.00 | 250.00 | 238.00 | 242.00 | 242.00 | 1.68% | 49,400 |
| Jan 2, 2026 | 240.00 | 244.00 | 236.00 | 238.00 | 238.00 | 0.85% | 32,100 |