Anugerah Spareparts Sejahtera PT

AEGS
🏛️ indonesia →
50.00
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 100.00 106.00 95.00 103.00 9.8M
2023-12-28 98.00 103.00 90.00 101.00 6.6M
2023-12-27 90.00 97.00 86.00 97.00 4.0M
2023-12-22 88.00 92.00 88.00 90.00 3.8M
2023-12-21 86.00 90.00 85.00 88.00 2.0M
2023-12-20 82.00 87.00 80.00 86.00 2.4M
2023-12-19 80.00 86.00 80.00 82.00 5.2M
2023-12-18 81.00 84.00 78.00 80.00 1.5M
2023-12-15 77.00 82.00 74.00 80.00 43.8M
2023-12-14 78.00 83.00 76.00 77.00 1.4M
2023-12-13 80.00 85.00 77.00 79.00 1.2M
2023-12-12 78.00 85.00 76.00 80.00 2.9M
2023-12-11 73.00 78.00 73.00 78.00 3.7M
2023-12-08 69.00 75.00 68.00 71.00 3.6M
2023-12-07 74.00 77.00 69.00 69.00 7.7M
2023-12-06 64.00 70.00 64.00 70.00 7.6M
2023-12-05 68.00 73.00 64.00 64.00 5.4M
2023-12-04 66.00 69.00 60.00 67.00 4.6M
2023-12-01 58.00 63.00 58.00 63.00 4.7M
2023-11-30 57.00 62.00 57.00 58.00 2.9M
2023-11-29 55.00 60.00 55.00 57.00 1.2M
2023-11-28 57.00 58.00 54.00 55.00 2.3M
2023-11-27 58.00 58.00 56.00 58.00 0.6M
2023-11-24 56.00 58.00 56.00 57.00 19.3M
2023-11-23 57.00 62.00 54.00 56.00 78.9M
2023-11-22 55.00 60.00 55.00 57.00 3.3M
2023-11-21 58.00 59.00 55.00 55.00 1.4M
2023-11-20 63.00 68.00 58.00 58.00 2.5M
2023-11-17 64.00 64.00 62.00 63.00 0.6M
2023-11-16 70.00 70.00 64.00 64.00 1.5M
2023-11-15 69.00 72.00 68.00 69.00 1.5M
2023-11-14 64.00 69.00 64.00 69.00 3.8M
2023-11-13 59.00 63.00 59.00 63.00 1.5M
2023-11-10 66.00 68.00 56.00 58.00 11.8M
2023-11-09 59.00 62.00 59.00 62.00 3.1M
2023-11-08 52.00 57.00 52.00 57.00 2.6M
2023-11-07 48.00 52.00 46.00 52.00 6.2M
2023-11-06 48.00 49.00 46.00 48.00 6.6M
2023-11-03 48.00 51.00 43.00 48.00 17.3M
2023-11-02 49.00 50.00 45.00 47.00 9.3M
2023-11-01 53.00 54.00 48.00 49.00 29.6M
2023-10-31 55.00 60.00 50.00 53.00 7.7M
2023-10-30 55.00 58.00 54.00 55.00 1.1M
2023-10-27 55.00 57.00 51.00 54.00 6.1M
2023-10-26 56.00 61.00 51.00 55.00 13.0M
2023-10-25 57.00 59.00 55.00 56.00 8.7M
2023-10-24 58.00 60.00 56.00 57.00 3.5M
2023-10-23 60.00 60.00 58.00 58.00 1.6M
2023-10-20 62.00 63.00 59.00 60.00 5.2M
2023-10-19 60.00 64.00 58.00 62.00 14.0M
2023-10-18 55.00 59.00 54.00 59.00 3.8M
2023-10-17 53.00 57.00 53.00 54.00 2.0M
2023-10-16 53.00 56.00 51.00 53.00 9.7M
2023-10-13 50.00 56.00 50.00 53.00 3.7M
2023-10-12 57.00 57.00 55.00 55.00 4.5M
2023-10-11 59.00 60.00 57.00 57.00 8.2M
2023-10-10 62.00 63.00 59.00 59.00 4.7M
2023-10-09 63.00 68.00 60.00 62.00 6.4M
2023-10-06 69.00 70.00 63.00 63.00 6.6M
2023-10-05 70.00 73.00 66.00 68.00 6.2M
2023-10-04 65.00 71.00 65.00 70.00 16.1M
2023-10-03 63.00 65.00 63.00 65.00 4.6M
2023-10-02 65.00 66.00 60.00 63.00 5.8M
2023-09-29 59.00 64.00 59.00 64.00 9.3M
2023-09-27 61.00 64.00 57.00 59.00 24.5M
2023-09-26 65.00 68.00 62.00 62.00 7.1M
2023-09-25 78.00 79.00 65.00 65.00 140.6M
2023-09-22 70.00 72.00 70.00 72.00 10.0M
2023-09-21 60.00 66.00 60.00 66.00 11.8M
2023-09-20 56.00 64.00 56.00 60.00 9.7M
2023-09-19 59.00 69.00 59.00 61.00 35.4M
2023-09-18 62.00 70.00 62.00 64.00 22.7M
2023-09-15 66.00 76.00 66.00 68.00 44.9M
2023-09-14 71.00 81.00 71.00 73.00 106.9M
2023-09-13 94.00 94.00 78.00 78.00 53.2M
2023-09-12 86.00 95.00 86.00 86.00 62.0M
2023-09-11 105.00 107.00 92.00 95.00 280.4M