Singapore markets open in 6 hours 33 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,041.34 +5.65 (+0.11%) Dow
38,047.32 +231.40 (+0.61%) Nasdaq
15,693.91 +36.08 (+0.23%) Bitcoin USD
57,719.11 -2,700.76 (-4.47%) CMC Crypto 200
1,211.32 -127.75 (-9.53%)
PT Agung Semesta Sejahtera Tbk (TARA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 10:55AM WIB
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 106,100 |
| 29 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 123,000 |
| 26 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 400 |
| 25 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 270,800 |
| 24 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 292,500 |
| 23 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 308,400 |
| 22 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 946,100 |
| 19 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 73,000 |
| 18 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 48,100 |
| 17 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 65,600 |
| 16 Apr 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 76,400 |
| 05 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 4,100 |
| 04 Apr 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 405,600 |
| 03 Apr 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 193,100 |
| 02 Apr 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 24,200 |
| 01 Apr 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 130,900 |
| 28 Mar 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 290,500 |
| 27 Mar 2024 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | 691,500 |
| 26 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1,758,700 |
| 25 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1,701,000 |
| 22 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 100,200 |
| 21 Mar 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 158,200 |
| 20 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 101,900 |
| 19 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 28,100 |
| 18 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 10,900 |
| 15 Mar 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 27,600 |
| 14 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 774,500 |
| 13 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2,600 |
| 08 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 16,700 |
| 07 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 4,000 |
| 06 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 10,600 |
| 05 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3,200 |
| 04 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 125,000 |
| 01 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 432,500 |
| 29 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 81,800 |
| 28 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,308,300 |
| 27 Feb 2024 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 1,138,700 |
| 26 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 500 |
| 23 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 3,700 |
| 22 Feb 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 57,700 |
| 21 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 20,500 |
| 20 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4,300 |
| 19 Feb 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 341,400 |
| 16 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 3,400 |
| 15 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 27,600 |
| 13 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 5,500 |
| 12 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 54,500 |
| 07 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 43,200 |
| 06 Feb 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 312,400 |
| 05 Feb 2024 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 84,900 |
| 02 Feb 2024 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | 278,600 |
| 01 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 46,500 |
| 31 Jan 2024 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 301,700 |
| 30 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 21,100 |
| 29 Jan 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 187,100 |
| 26 Jan 2024 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 871,900 |
| 25 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 99,900 |
| 24 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 605,400 |
| 23 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 221,500 |
| 22 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 220,500 |
| 19 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 238,100 |
| 18 Jan 2024 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 672,900 |
| 17 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 71,400 |
| 16 Jan 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 112,400 |
| 15 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 23,600 |
| 12 Jan 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 47,400 |
| 11 Jan 2024 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 455,200 |
| 10 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1,280,300 |
| 09 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 102,600 |
| 08 Jan 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 412,400 |
| 05 Jan 2024 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 107,200 |
| 04 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 164,000 |
| 03 Jan 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 329,700 |
| 02 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 529,100 |
| 29 Dec 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3,022,400 |
| 28 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 531,100 |
| 27 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 51,300 |
| 22 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 155,100 |
| 21 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 856,300 |
| 20 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 93,100 |
| 19 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 661,800 |
| 18 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 101,700 |
| 15 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 59,800 |
| 14 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 41,900 |
| 13 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 116,100 |
| 12 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 55,200 |
| 11 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 63,100 |
| 08 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 47,600 |
| 07 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 33,500 |
| 06 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 228,000 |
| 05 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 227,700 |
| 04 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 264,900 |
| 01 Dec 2023 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | 59,200 |
| 30 Nov 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 412,300 |
| 29 Nov 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1,123,200 |
| 28 Nov 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 446,800 |
| 27 Nov 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 14,200 |
| 24 Nov 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 135,800 |
| 23 Nov 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 61,100 |
| 22 Nov 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 65,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.