PT Agung Semesta Sejahtera Tbk (IDX:TARA)
Indonesia · Delayed Price · Currency is IDR 36.00
+3.00 (9.09%)
Oct 9, 2025, 2:55 PM WIB
IDX:TARA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 29.00 | 33.00 | 29.00 | 33.00 | 33.00 | 10.00% | 5,981,700 |
| Oct 7, 2025 | 30.00 | 30.00 | 27.00 | 30.00 | 30.00 | - | 10,146,400 |
| Oct 6, 2025 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -9.09% | 12,244,400 |
| Oct 3, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -8.33% | 10,187,300 |
| Oct 2, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -7.69% | 5,577,100 |
| Oct 1, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 8,219,800 |
| Sep 30, 2025 | 38.00 | 40.00 | 38.00 | 39.00 | 39.00 | -2.50% | 6,586,800 |
| Sep 29, 2025 | 37.00 | 40.00 | 37.00 | 40.00 | 40.00 | -2.44% | 22,475,600 |
| Sep 26, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -8.89% | 14,593,700 |
| Sep 25, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -10.00% | 11,538,700 |
| Sep 24, 2025 | 53.00 | 53.00 | 50.00 | 50.00 | 50.00 | - | 27,901,600 |
| Sep 23, 2025 | 48.00 | 50.00 | 44.00 | 50.00 | 50.00 | 4.17% | 70,306,300 |
| Sep 22, 2025 | 53.00 | 53.00 | 48.00 | 48.00 | 48.00 | -9.43% | 36,228,600 |
| Sep 19, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 8.16% | 16,805,500 |
| Sep 18, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 8.89% | 25,076,100 |
| Sep 17, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 9.76% | 15,205,300 |
| Sep 16, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -8.89% | 24,990,300 |
| Sep 15, 2025 | 48.00 | 48.00 | 45.00 | 45.00 | 45.00 | -10.00% | 36,719,500 |
| Sep 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8.70% | 33,899,800 |
| Sep 11, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 9.52% | 20,623,800 |
| Sep 10, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.69% | 2,312,500 |
| Sep 9, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 5,066,900 |
| Sep 8, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 1,185,600 |
| Sep 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 2,268,400 |
| Sep 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 1,883,200 |
| Sep 2, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 1,201,800 |
| Sep 1, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 29,447,000 |
| Aug 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 7,608,000 |
| Aug 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 5,226,300 |
| Aug 27, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 2,491,900 |
| Aug 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 1,542,900 |
| Aug 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 1,183,100 |
| Aug 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 1,668,800 |
| Aug 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 2,254,900 |
| Aug 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 1,931,400 |
| Aug 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7.69% | 8,360,600 |
| Aug 15, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 28,088,600 |
| Aug 14, 2025 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 9.09% | 19,073,700 |
| Aug 13, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 12,724,200 |
| Aug 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 10.00% | 6,576,000 |
| Aug 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 18,204,200 |
| Aug 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 11.11% | 5,678,600 |
| Aug 7, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 3,116,800 |
| Aug 6, 2025 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 2,339,500 |
| Aug 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 5,594,000 |
| Aug 4, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 1,668,200 |
| Aug 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 2,463,700 |
| Jul 31, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -10.00% | 1,783,200 |
| Jul 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 3,260,800 |
| Jul 29, 2025 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 1,001,700 |