PT Agung Semesta Sejahtera Tbk (IDX:TARA)
Indonesia · Delayed Price · Currency is IDR 32.00
-1.00 (-3.03%)
Apr 30, 2026, 4:12 PM WIB
IDX:TARA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 511,500 |
| Apr 29, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.13% | 2,081,200 |
| Apr 28, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1,223,000 |
| Apr 27, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 1,682,600 |
| Apr 24, 2026 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -2.86% | 3,069,600 |
| Apr 23, 2026 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 9.38% | 1,320,900 |
| Apr 22, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 170,500 |
| Apr 21, 2026 | 31.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 779,500 |
| Apr 20, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 1,184,500 |
| Apr 17, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 1,125,900 |
| Apr 16, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 448,500 |
| Apr 15, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 3,820,900 |
| Apr 14, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 967,400 |
| Apr 13, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 298,400 |
| Apr 10, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 834,500 |
| Apr 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 401,300 |
| Apr 8, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 1,135,500 |
| Apr 7, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 723,700 |
| Apr 6, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | -6.45% | 1,785,000 |
| Apr 2, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 2,054,200 |
| Apr 1, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 896,700 |
| Mar 31, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | 824,100 |
| Mar 30, 2026 | 33.00 | 33.00 | 31.00 | 33.00 | 33.00 | - | 191,700 |
| Mar 27, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 722,700 |
| Mar 26, 2026 | 31.00 | 33.00 | 30.00 | 33.00 | 33.00 | 10.00% | 609,200 |
| Mar 25, 2026 | 30.00 | 32.00 | 30.00 | 30.00 | 30.00 | - | 669,600 |
| Mar 17, 2026 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 7.14% | 1,753,800 |
| Mar 16, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | -6.67% | 2,419,000 |
| Mar 13, 2026 | 33.00 | 33.00 | 30.00 | 30.00 | 30.00 | -9.09% | 4,396,400 |
| Mar 12, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 1,903,400 |
| Mar 11, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | 1,323,400 |
| Mar 10, 2026 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | 6.06% | 648,500 |
| Mar 9, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -8.33% | 4,401,700 |
| Mar 6, 2026 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | - | 1,574,400 |
| Mar 5, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 5.88% | 1,942,600 |
| Mar 4, 2026 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -5.56% | 2,535,500 |
| Mar 3, 2026 | 39.00 | 39.00 | 36.00 | 36.00 | 36.00 | -5.26% | 1,885,400 |
| Mar 2, 2026 | 36.00 | 39.00 | 36.00 | 38.00 | 38.00 | 5.56% | 5,909,200 |
| 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 |