PT Asia Sejahtera Mina Tbk (IDX:AGAR)
Indonesia · Delayed Price · Currency is IDR 228.00
-2.00 (-0.87%)
May 22, 2026, 3:49 PM WIB
IDX:AGAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 230.00 | 240.00 | 228.00 | 228.00 | 228.00 | -0.87% | 35,600 |
| May 21, 2026 | 246.00 | 262.00 | 228.00 | 230.00 | 230.00 | -4.17% | 137,500 |
| May 20, 2026 | 240.00 | 276.00 | 228.00 | 240.00 | 240.00 | - | 1,414,000 |
| May 19, 2026 | 230.00 | 276.00 | 222.00 | 240.00 | 240.00 | 4.35% | 1,211,500 |
| May 18, 2026 | 240.00 | 240.00 | 220.00 | 230.00 | 230.00 | -4.17% | 107,600 |
| May 13, 2026 | 240.00 | 254.00 | 220.00 | 240.00 | 240.00 | - | 87,000 |
| May 12, 2026 | 246.00 | 260.00 | 228.00 | 240.00 | 240.00 | 0.84% | 138,500 |
| May 11, 2026 | 236.00 | 268.00 | 226.00 | 238.00 | 238.00 | -1.65% | 299,800 |
| May 8, 2026 | 244.00 | 244.00 | 236.00 | 242.00 | 242.00 | -0.82% | 35,300 |
| May 7, 2026 | 248.00 | 250.00 | 244.00 | 244.00 | 244.00 | -1.61% | 93,300 |
| May 6, 2026 | 250.00 | 252.00 | 244.00 | 248.00 | 248.00 | 0.81% | 87,800 |
| May 5, 2026 | 244.00 | 270.00 | 236.00 | 246.00 | 246.00 | 0.82% | 208,400 |
| May 4, 2026 | 240.00 | 248.00 | 240.00 | 244.00 | 244.00 | -2.40% | 43,000 |
| Apr 30, 2026 | 246.00 | 250.00 | 244.00 | 250.00 | 250.00 | 1.63% | 48,600 |
| Apr 29, 2026 | 252.00 | 280.00 | 234.00 | 246.00 | 246.00 | -1.60% | 206,600 |
| Apr 28, 2026 | 244.00 | 254.00 | 244.00 | 250.00 | 250.00 | 2.46% | 41,600 |
| Apr 27, 2026 | 250.00 | 256.00 | 232.00 | 244.00 | 244.00 | -2.40% | 122,400 |
| Apr 24, 2026 | 256.00 | 256.00 | 242.00 | 250.00 | 250.00 | -2.34% | 82,700 |
| Apr 23, 2026 | 278.00 | 278.00 | 254.00 | 256.00 | 256.00 | -7.91% | 363,900 |
| Apr 22, 2026 | 276.00 | 302.00 | 264.00 | 278.00 | 278.00 | 1.46% | 464,600 |
| Apr 21, 2026 | 290.00 | 316.00 | 254.00 | 274.00 | 274.00 | -5.52% | 1,020,500 |
| Apr 20, 2026 | 300.00 | 350.00 | 280.00 | 290.00 | 290.00 | 3.57% | 4,771,100 |
| Apr 17, 2026 | 230.00 | 280.00 | 228.00 | 280.00 | 280.00 | 25.00% | 1,801,300 |
| Apr 16, 2026 | 238.00 | 238.00 | 220.00 | 224.00 | 224.00 | -3.45% | 76,100 |
| Apr 15, 2026 | 224.00 | 244.00 | 220.00 | 232.00 | 232.00 | 4.50% | 95,000 |
| Apr 14, 2026 | 220.00 | 226.00 | 216.00 | 222.00 | 222.00 | 0.91% | 62,400 |
| Apr 13, 2026 | 228.00 | 230.00 | 216.00 | 220.00 | 220.00 | 0.92% | 42,600 |
| Apr 10, 2026 | 220.00 | 234.00 | 216.00 | 218.00 | 218.00 | - | 103,600 |
| Apr 9, 2026 | 218.00 | 218.00 | 216.00 | 218.00 | 218.00 | 0.93% | 23,900 |
| Apr 8, 2026 | 208.00 | 218.00 | 208.00 | 216.00 | 216.00 | 4.85% | 57,600 |
| Apr 7, 2026 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | - | 97,400 |
| Apr 6, 2026 | 210.00 | 210.00 | 200.00 | 206.00 | 206.00 | -1.90% | 71,900 |
| Apr 2, 2026 | 216.00 | 230.00 | 208.00 | 210.00 | 210.00 | - | 102,800 |
| Apr 1, 2026 | 208.00 | 236.00 | 206.00 | 210.00 | 210.00 | 2.94% | 320,200 |
| Mar 31, 2026 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 0.99% | 64,100 |
| Mar 30, 2026 | 204.00 | 210.00 | 194.00 | 202.00 | 202.00 | -0.98% | 27,600 |
| Mar 27, 2026 | 210.00 | 212.00 | 202.00 | 204.00 | 204.00 | -0.97% | 104,200 |
| Mar 26, 2026 | 208.00 | 214.00 | 204.00 | 206.00 | 206.00 | -0.96% | 29,600 |
| Mar 25, 2026 | 204.00 | 212.00 | 194.00 | 208.00 | 208.00 | 0.97% | 162,900 |
| 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 |