PT Asia Sejahtera Mina Tbk (IDX:AGAR)
Indonesia · Delayed Price · Currency is IDR 1,810.00
+205.00 (12.77%)
Aug 20, 2026, 8:13 AM WIB
IDX:AGAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1,645.00 | 2,000.00 | 1,645.00 | 1,810.00 | 1,810.00 | 12.77% | 4,382,400 |
| Aug 14, 2026 | 1,445.00 | 1,605.00 | 1,365.00 | 1,605.00 | 1,605.00 | 24.90% | 2,822,600 |
| Aug 13, 2026 | 880.00 | 1,285.00 | 880.00 | 1,285.00 | 1,285.00 | 24.76% | 3,310,100 |
| Aug 12, 2026 | 1,510.00 | 1,510.00 | 1,030.00 | 1,030.00 | 1,030.00 | -14.88% | 4,075,700 |
| Aug 11, 2026 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 10.00% | 45,200 |
| Aug 10, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 10.00% | 73,700 |
| Aug 7, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 9.89% | 314,300 |
| Aug 6, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 9.64% | 14,900 |
| Aug 5, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 9.93% | 37,900 |
| Aug 4, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 9.42% | 62,400 |
| Aug 3, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 9.52% | 100,700 |
| Jul 21, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 24.75% | 455,600 |
| Jul 17, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 25.00% | 790,000 |
| Jul 16, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 24.69% | 1,123,500 |
| Jul 15, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 24.62% | 977,800 |
| Jul 14, 2026 | 210.00 | 260.00 | 210.00 | 260.00 | 260.00 | 25.00% | 1,320,200 |
| Jul 13, 2026 | 210.00 | 210.00 | 204.00 | 208.00 | 208.00 | -1.89% | 39,800 |
| Jul 10, 2026 | 208.00 | 212.00 | 204.00 | 212.00 | 212.00 | 1.92% | 25,200 |
| Jul 9, 2026 | 204.00 | 218.00 | 204.00 | 208.00 | 208.00 | - | 113,800 |
| Jul 8, 2026 | 208.00 | 216.00 | 208.00 | 208.00 | 208.00 | 0.97% | 38,200 |
| Jul 7, 2026 | 212.00 | 220.00 | 204.00 | 206.00 | 206.00 | 1.98% | 52,300 |
| Jul 6, 2026 | 206.00 | 208.00 | 202.00 | 202.00 | 202.00 | -1.94% | 43,000 |
| Jul 3, 2026 | 200.00 | 208.00 | 198.00 | 206.00 | 206.00 | 0.98% | 149,600 |
| Jul 2, 2026 | 198.00 | 206.00 | 198.00 | 204.00 | 204.00 | 0.99% | 33,800 |
| Jul 1, 2026 | 210.00 | 210.00 | 197.00 | 202.00 | 202.00 | - | 40,400 |
| Jun 30, 2026 | 208.00 | 214.00 | 200.00 | 202.00 | 202.00 | -1.94% | 124,100 |
| Jun 29, 2026 | 218.00 | 220.00 | 200.00 | 206.00 | 206.00 | -5.50% | 65,600 |
| Jun 26, 2026 | 222.00 | 222.00 | 208.00 | 218.00 | 218.00 | -0.91% | 29,800 |
| Jun 25, 2026 | 220.00 | 224.00 | 216.00 | 220.00 | 220.00 | 2.80% | 27,300 |
| Jun 24, 2026 | 220.00 | 228.00 | 212.00 | 214.00 | 214.00 | -2.73% | 10,500 |
| Jun 23, 2026 | 216.00 | 224.00 | 216.00 | 220.00 | 220.00 | - | 49,700 |
| Jun 22, 2026 | 216.00 | 220.00 | 214.00 | 220.00 | 220.00 | 0.92% | 76,100 |
| Jun 19, 2026 | 214.00 | 220.00 | 212.00 | 218.00 | 218.00 | 1.87% | 66,100 |
| Jun 18, 2026 | 220.00 | 220.00 | 212.00 | 214.00 | 214.00 | -2.73% | 36,100 |
| Jun 17, 2026 | 218.00 | 222.00 | 210.00 | 220.00 | 220.00 | 0.92% | 77,100 |
| Jun 15, 2026 | 230.00 | 230.00 | 214.00 | 218.00 | 218.00 | 0.93% | 73,900 |
| Jun 12, 2026 | 218.00 | 226.00 | 214.00 | 216.00 | 216.00 | -0.92% | 195,700 |
| Jun 11, 2026 | 220.00 | 222.00 | 216.00 | 218.00 | 218.00 | - | 19,700 |
| Jun 10, 2026 | 212.00 | 226.00 | 208.00 | 218.00 | 218.00 | 2.83% | 66,600 |
| Jun 9, 2026 | 218.00 | 218.00 | 208.00 | 212.00 | 212.00 | - | 90,000 |
| Jun 8, 2026 | 214.00 | 222.00 | 202.00 | 212.00 | 212.00 | 2.91% | 125,000 |
| Jun 5, 2026 | 218.00 | 218.00 | 206.00 | 206.00 | 206.00 | -5.50% | 69,500 |
| Jun 4, 2026 | 208.00 | 258.00 | 208.00 | 218.00 | 218.00 | 2.83% | 524,800 |
| Jun 3, 2026 | 234.00 | 234.00 | 196.00 | 212.00 | 212.00 | -7.83% | 291,000 |
| Jun 2, 2026 | 280.00 | 290.00 | 224.00 | 230.00 | 230.00 | -3.36% | 1,853,000 |
| May 29, 2026 | 218.00 | 262.00 | 202.00 | 238.00 | 238.00 | 9.17% | 1,184,100 |
| May 26, 2026 | 230.00 | 232.00 | 210.00 | 218.00 | 218.00 | -5.22% | 339,200 |
| May 25, 2026 | 230.00 | 236.00 | 226.00 | 230.00 | 230.00 | 0.88% | 33,000 |
| 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 |