PT Asia Sejahtera Mina Tbk (IDX:AGAR)
Indonesia · Delayed Price · Currency is IDR 1,395.00
-105.00 (-7.00%)
Oct 27, 2026, 4:03 PM WIB
IDX:AGAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1,545.00 | 1,575.00 | 1,395.00 | 1,395.00 | 1,395.00 | -7.00% | 317,600 |
| Oct 26, 2026 | 1,575.00 | 1,715.00 | 1,480.00 | 1,500.00 | 1,500.00 | 1.35% | 709,800 |
| Oct 23, 2026 | 1,485.00 | 1,600.00 | 1,470.00 | 1,480.00 | 1,480.00 | -0.34% | 282,500 |
| Oct 22, 2026 | 1,490.00 | 1,565.00 | 1,400.00 | 1,485.00 | 1,485.00 | -0.34% | 346,600 |
| Oct 21, 2026 | 1,790.00 | 1,790.00 | 1,480.00 | 1,490.00 | 1,490.00 | -6.29% | 1,042,700 |
| Oct 20, 2026 | 1,190.00 | 1,590.00 | 1,190.00 | 1,590.00 | 1,590.00 | 24.71% | 1,409,800 |
| Oct 19, 2026 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | -6.93% | 15,300 |
| Oct 16, 2026 | 1,580.00 | 1,580.00 | 1,370.00 | 1,370.00 | 1,370.00 | -14.91% | 280,400 |
| Oct 15, 2026 | 1,665.00 | 1,665.00 | 1,575.00 | 1,610.00 | 1,610.00 | -3.30% | 169,200 |
| Oct 14, 2026 | 1,735.00 | 1,750.00 | 1,600.00 | 1,665.00 | 1,665.00 | -1.19% | 247,800 |
| Oct 13, 2026 | 1,680.00 | 1,775.00 | 1,680.00 | 1,685.00 | 1,685.00 | 0.30% | 321,900 |
| Oct 12, 2026 | 1,800.00 | 1,875.00 | 1,645.00 | 1,680.00 | 1,680.00 | -6.41% | 355,700 |
| Oct 9, 2026 | 1,865.00 | 1,875.00 | 1,730.00 | 1,795.00 | 1,795.00 | -2.45% | 516,300 |
| Oct 8, 2026 | 1,825.00 | 2,030.00 | 1,825.00 | 1,840.00 | 1,840.00 | 0.82% | 627,900 |
| Oct 7, 2026 | 2,030.00 | 2,100.00 | 1,810.00 | 1,825.00 | 1,825.00 | -10.10% | 1,125,800 |
| Oct 6, 2026 | 2,190.00 | 2,200.00 | 1,830.00 | 2,030.00 | 2,030.00 | 4.91% | 2,554,400 |
| Oct 5, 2026 | 1,585.00 | 1,935.00 | 1,555.00 | 1,935.00 | 1,935.00 | 24.84% | 2,922,300 |
| Oct 2, 2026 | 1,655.00 | 1,750.00 | 1,505.00 | 1,550.00 | 1,550.00 | -6.34% | 685,500 |
| Oct 1, 2026 | 1,830.00 | 1,860.00 | 1,655.00 | 1,655.00 | 1,655.00 | -8.06% | 440,000 |
| Sep 30, 2026 | 1,700.00 | 2,130.00 | 1,555.00 | 1,800.00 | 1,800.00 | 5.57% | 1,639,800 |
| Sep 29, 2026 | 1,805.00 | 1,835.00 | 1,525.00 | 1,705.00 | 1,705.00 | -4.75% | 1,075,300 |
| Sep 28, 2026 | 2,010.00 | 2,010.00 | 1,730.00 | 1,790.00 | 1,790.00 | -11.82% | 952,100 |
| Sep 25, 2026 | 2,400.00 | 2,480.00 | 2,020.00 | 2,030.00 | 2,030.00 | -14.35% | 868,000 |
| Sep 24, 2026 | 2,370.00 | 2,690.00 | 2,050.00 | 2,370.00 | 2,370.00 | -0.42% | 2,139,300 |
| Sep 23, 2026 | 3,010.00 | 3,180.00 | 2,380.00 | 2,380.00 | 2,380.00 | -15.00% | 5,088,900 |
| Sep 22, 2026 | 2,450.00 | 2,870.00 | 2,430.00 | 2,800.00 | 2,800.00 | 21.74% | 7,024,800 |
| Sep 21, 2026 | 1,800.00 | 2,300.00 | 1,570.00 | 2,300.00 | 2,300.00 | 25.00% | 3,932,300 |
| Sep 18, 2026 | 2,000.00 | 2,050.00 | 1,840.00 | 1,840.00 | 1,840.00 | -14.81% | 1,087,400 |
| Sep 17, 2026 | 2,530.00 | 2,530.00 | 2,160.00 | 2,160.00 | 2,160.00 | -14.62% | 1,610,200 |
| Sep 16, 2026 | 2,750.00 | 2,950.00 | 2,340.00 | 2,530.00 | 2,530.00 | -7.66% | 2,003,900 |
| Sep 15, 2026 | 2,990.00 | 3,010.00 | 2,230.00 | 2,740.00 | 2,740.00 | 13.69% | 5,178,400 |
| Sep 14, 2026 | 1,935.00 | 2,410.00 | 1,645.00 | 2,410.00 | 2,410.00 | 24.55% | 3,963,300 |
| Sep 11, 2026 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 9.94% | 606,900 |
| Sep 10, 2026 | 1,700.00 | 1,760.00 | 1,700.00 | 1,760.00 | 1,760.00 | 10.00% | 303,900 |
| Sep 9, 2026 | 1,455.00 | 1,600.00 | 1,455.00 | 1,600.00 | 1,600.00 | 9.97% | 782,600 |
| Sep 8, 2026 | 1,325.00 | 1,455.00 | 1,325.00 | 1,455.00 | 1,455.00 | 9.81% | 1,097,600 |
| Sep 7, 2026 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | -9.86% | 46,800 |
| Sep 4, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | -9.82% | 123,400 |
| Sep 3, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | -9.94% | 175,300 |
| 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 |