PT Agung Semesta Sejahtera Tbk (IDX:TARA)
Indonesia · Delayed Price · Currency is IDR 43.00
+3.00 (7.50%)
Oct 9, 2026, 4:09 PM WIB
IDX:TARA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 40.00 | 45.00 | 39.00 | 43.00 | 43.00 | 7.50% | 22,699,200 |
| Oct 8, 2026 | 44.00 | 44.00 | 40.00 | 40.00 | 40.00 | -4.76% | 18,726,300 |
| Oct 7, 2026 | 37.00 | 45.00 | 36.00 | 42.00 | 42.00 | 13.51% | 71,842,000 |
| Oct 6, 2026 | 37.00 | 39.00 | 35.00 | 37.00 | 37.00 | - | 7,621,600 |
| Oct 5, 2026 | 38.00 | 40.00 | 33.00 | 37.00 | 37.00 | 8.82% | 25,677,400 |
| Oct 2, 2026 | 32.00 | 34.00 | 30.00 | 34.00 | 34.00 | 9.68% | 6,059,600 |
| Oct 1, 2026 | 33.00 | 34.00 | 31.00 | 31.00 | 31.00 | -6.06% | 11,585,200 |
| Sep 30, 2026 | 34.00 | 35.00 | 33.00 | 33.00 | 33.00 | -5.71% | 11,160,000 |
| Sep 29, 2026 | 37.00 | 38.00 | 34.00 | 35.00 | 35.00 | -10.26% | 20,207,400 |
| Sep 28, 2026 | 33.00 | 43.00 | 30.00 | 39.00 | 39.00 | 21.88% | 41,211,300 |
| Sep 25, 2026 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | -3.03% | 3,582,100 |
| Sep 24, 2026 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | 6.45% | 2,998,600 |
| Sep 23, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 1,825,200 |
| Sep 22, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 865,400 |
| Sep 21, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 1,412,300 |
| Sep 18, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 473,900 |
| Sep 17, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 1,294,600 |
| Sep 16, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 919,900 |
| Sep 15, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | 1,069,600 |
| Sep 14, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -6.25% | 345,800 |
| Sep 11, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -5.88% | 1,555,300 |
| Sep 10, 2026 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | 3.03% | 3,625,100 |
| Sep 9, 2026 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 6.45% | 1,398,600 |
| Sep 8, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | 2,035,100 |
| Sep 7, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | 3.45% | 1,320,800 |
| Sep 4, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 1,059,700 |
| Sep 3, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,659,700 |
| Sep 2, 2026 | 29.00 | 31.00 | 29.00 | 30.00 | 30.00 | 3.45% | 4,173,000 |
| Sep 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 359,100 |
| 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 |