PT Agung Semesta Sejahtera Tbk (IDX:TARA)
Indonesia · Delayed Price · Currency is IDR 29.00
0.00 (0.00%)
Sep 2, 2026, 11:55 AM WIB
IDX:TARA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | 373,500 |
| Aug 31, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 573,700 |
| Aug 28, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 232,300 |
| Aug 27, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 345,600 |
| Aug 26, 2026 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | -6.67% | 1,227,300 |
| Aug 24, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 331,400 |
| Aug 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | 1,753,700 |
| Aug 20, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 498,800 |
| Aug 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | 630,200 |
| Aug 18, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 994,700 |
| Aug 14, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | 403,000 |
| Aug 13, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 781,300 |
| Aug 12, 2026 | 30.00 | 32.00 | 30.00 | 30.00 | 30.00 | -3.23% | 1,109,500 |
| Aug 11, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | 3.33% | 1,204,400 |
| Aug 10, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,263,900 |
| Aug 7, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | 170,300 |
| Aug 6, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1,332,500 |
| Aug 5, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 1,045,600 |
| Aug 4, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 813,600 |
| Aug 3, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 673,100 |
| Jul 31, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 439,500 |
| Jul 30, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,234,200 |
| Jul 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 665,900 |
| Jul 28, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 355,000 |
| Jul 27, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 30,900 |
| Jul 24, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 316,300 |
| Jul 23, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | 6.67% | 391,400 |
| Jul 22, 2026 | 31.00 | 32.00 | 30.00 | 30.00 | 30.00 | -3.23% | 3,203,200 |
| Jul 21, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 1,108,300 |
| Jul 20, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 383,000 |
| Jul 17, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | 6.67% | 170,900 |
| Jul 16, 2026 | 33.00 | 33.00 | 30.00 | 30.00 | 30.00 | -9.09% | 1,534,400 |
| Jul 15, 2026 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | - | 1,012,300 |
| Jul 14, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 6.45% | 667,100 |
| Jul 13, 2026 | 30.00 | 32.00 | 30.00 | 31.00 | 31.00 | 3.33% | 760,800 |
| Jul 10, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 660,700 |
| Jul 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 223,000 |
| Jul 8, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 313,500 |
| Jul 7, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 309,900 |
| Jul 6, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 6.90% | 645,400 |
| Jul 3, 2026 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | 7.41% | 622,600 |
| Jul 2, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | 191,100 |
| Jul 1, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 1,162,800 |
| Jun 30, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 257,800 |
| Jun 29, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | -3.45% | 333,800 |
| Jun 26, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 142,900 |
| Jun 25, 2026 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | 7.41% | 305,500 |
| Jun 24, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 290,200 |
| Jun 23, 2026 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | -3.57% | 1,724,300 |
| Jun 22, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | 3.70% | 446,600 |