PT Agung Semesta Sejahtera Tbk (IDX:TARA)
Indonesia · Delayed Price · Currency is IDR 26.00
-1.00 (-3.70%)
Jun 19, 2026, 9:55 AM WIB
IDX:TARA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | - | -6.90% | 93,700 |
| Jun 17, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 290,500 |
| Jun 15, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 763,900 |
| Jun 12, 2026 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | 3.57% | 594,200 |
| Jun 11, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 379,900 |
| Jun 10, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 7.41% | 1,330,700 |
| Jun 9, 2026 | 30.00 | 30.00 | 27.00 | 27.00 | 27.00 | -6.90% | 598,600 |
| Jun 8, 2026 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | 7.41% | 293,500 |
| Jun 5, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 382,300 |
| Jun 4, 2026 | 27.00 | 27.00 | 25.00 | 26.00 | 26.00 | -3.70% | 1,237,300 |
| Jun 3, 2026 | 30.00 | 30.00 | 27.00 | 27.00 | 27.00 | -10.00% | 2,371,600 |
| Jun 2, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 625,500 |
| May 29, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -6.25% | 638,800 |
| May 26, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 1,675,400 |
| May 25, 2026 | 29.00 | 32.00 | 29.00 | 32.00 | 32.00 | 6.67% | 770,900 |
| May 22, 2026 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 7.14% | 2,091,800 |
| May 21, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | -6.67% | 700,600 |
| May 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 163,300 |
| May 19, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 758,900 |
| May 18, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -6.25% | 1,272,300 |
| May 13, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | 3.23% | 2,123,600 |
| May 12, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 558,000 |
| May 11, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 385,700 |
| May 8, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | 746,600 |
| May 7, 2026 | 31.00 | 32.00 | 30.00 | 30.00 | 30.00 | -3.23% | 554,900 |
| May 6, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 2,308,300 |
| May 5, 2026 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -6.25% | 499,500 |
| May 4, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 618,000 |
| 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 |