PT Agung Semesta Sejahtera Tbk (IDX:TARA)
Indonesia · Delayed Price · Currency is IDR 36.00
+3.00 (9.09%)
At close: Feb 27, 2026
IDX:TARA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 32.00 | 36.00 | 32.00 | 36.00 | 36.00 | 9.09% | 3,671,700 |
| Feb 26, 2026 | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | -8.33% | 5,671,700 |
| Feb 25, 2026 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -7.69% | 3,916,000 |
| Feb 24, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 3,335,300 |
| Feb 23, 2026 | 37.00 | 40.00 | 37.00 | 40.00 | 40.00 | 8.11% | 5,089,500 |
| Feb 20, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 2,849,200 |
| Feb 19, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 3,035,600 |
| Feb 18, 2026 | 34.00 | 37.00 | 34.00 | 37.00 | 37.00 | 8.82% | 5,276,500 |
| Feb 13, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 602,100 |
| Feb 12, 2026 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | - | 2,476,000 |
| Feb 11, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 9.68% | 1,593,100 |
| Feb 10, 2026 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 6.90% | 1,120,900 |
| Feb 9, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | -3.33% | 1,423,200 |
| Feb 6, 2026 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -9.09% | 1,471,700 |
| Feb 5, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 2,599,000 |
| Feb 4, 2026 | 36.00 | 38.00 | 33.00 | 33.00 | 33.00 | -8.33% | 4,248,300 |
| Feb 3, 2026 | 32.00 | 36.00 | 32.00 | 36.00 | 36.00 | 9.09% | 9,128,000 |
| Feb 2, 2026 | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | -8.33% | 8,961,000 |
| Jan 30, 2026 | 33.00 | 36.00 | 33.00 | 36.00 | 36.00 | 9.09% | 5,359,500 |
| Jan 29, 2026 | 33.00 | 36.00 | 33.00 | 33.00 | 33.00 | -8.33% | 2,171,300 |
| Jan 28, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -7.69% | 1,896,700 |
| Jan 27, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 4,350,400 |
| Jan 26, 2026 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 5.26% | 4,557,700 |
| Jan 23, 2026 | 39.00 | 39.00 | 37.00 | 38.00 | 38.00 | -7.32% | 3,833,700 |
| Jan 22, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -4.65% | 8,630,600 |
| Jan 21, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -8.51% | 8,909,900 |
| Jan 20, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -9.62% | 6,364,800 |
| Jan 19, 2026 | 57.00 | 57.00 | 52.00 | 52.00 | 52.00 | -8.77% | 15,984,100 |
| Jan 15, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 9.62% | 9,148,000 |
| Jan 14, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 8.33% | 22,731,100 |
| Jan 13, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 9.09% | 29,294,700 |
| Jan 12, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 10.00% | 8,459,400 |
| Jan 9, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 5.26% | 5,370,500 |
| Jan 8, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 2.70% | 9,146,100 |
| Jan 7, 2026 | 37.00 | 38.00 | 37.00 | 37.00 | 37.00 | 2.78% | 9,607,300 |
| Jan 6, 2026 | 34.00 | 36.00 | 34.00 | 36.00 | 36.00 | 9.09% | 5,324,300 |
| Jan 5, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 3,573,500 |
| Jan 2, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 1,672,400 |
| Dec 30, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 1,481,900 |
| Dec 29, 2025 | 34.00 | 34.00 | 31.00 | 33.00 | 33.00 | -2.94% | 4,261,500 |
| Dec 24, 2025 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 6.25% | 3,168,500 |
| Dec 23, 2025 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 1,647,100 |
| Dec 22, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 1,337,800 |
| Dec 19, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1,929,500 |
| Dec 18, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | - | 2,808,200 |
| Dec 17, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 6.06% | 6,500,900 |
| Dec 16, 2025 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | 3.13% | 2,627,900 |
| Dec 15, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 5,277,200 |
| Dec 12, 2025 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | -6.06% | 3,465,600 |
| Dec 11, 2025 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 3.13% | 4,875,100 |