PT Anugerah Spareparts Sejahtera Tbk AEGS

IDX · Indonesia · Producer Manufacturing

IDR 46.00-2.00 (-4.17%)

Market closed· Oct 1, 2026, 9:12 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 46.00	-4.17%	IDR 47.00	IDR 49.00	IDR 45.00	2.44M
2026-09-30	IDR 48.00	0.00%	IDR 47.00	IDR 49.00	IDR 46.00	1.46M
2026-09-29	IDR 48.00	+6.67%	IDR 46.00	IDR 49.00	IDR 43.00	9.52M
2026-09-28	IDR 45.00	-4.26%	IDR 47.00	IDR 47.00	IDR 45.00	2.46M
2026-09-25	IDR 47.00	-2.08%	IDR 49.00	IDR 49.00	IDR 44.00	6.83M
2026-09-24	IDR 48.00	-2.04%	IDR 49.00	IDR 50.00	IDR 47.00	3.07M
2026-09-23	IDR 49.00	0.00%	IDR 49.00	IDR 50.00	IDR 47.00	3.68M
2026-09-22	IDR 49.00	0.00%	IDR 50.00	IDR 52.00	IDR 48.00	1.31M
2026-09-21	IDR 49.00	-2.00%	IDR 50.00	IDR 50.00	IDR 48.00	2.63M
2026-09-18	IDR 50.00	0.00%	IDR 49.00	IDR 51.00	IDR 49.00	6.55M
2026-09-17	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 49.00	972.70K
2026-09-16	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 49.00	1.86M
2026-09-15	IDR 51.00	+4.08%	IDR 49.00	IDR 52.00	IDR 48.00	5.24M
2026-09-14	IDR 49.00	-2.00%	IDR 50.00	IDR 50.00	IDR 48.00	2.53M
2026-09-11	IDR 50.00	+2.04%	IDR 50.00	IDR 50.00	IDR 48.00	1.44M
2026-09-10	IDR 49.00	-5.77%	IDR 52.00	IDR 54.00	IDR 49.00	12.39M
2026-09-09	IDR 52.00	+6.12%	IDR 49.00	IDR 53.00	IDR 49.00	17.80M
2026-09-08	IDR 49.00	+2.08%	IDR 47.00	IDR 51.00	IDR 46.00	14.19M
2026-09-07	IDR 48.00	+4.35%	IDR 47.00	IDR 48.00	IDR 46.00	5.66M
2026-09-04	IDR 46.00	-2.13%	IDR 47.00	IDR 51.00	IDR 46.00	22.48M
2026-09-03	IDR 47.00	+2.17%	IDR 46.00	IDR 48.00	IDR 45.00	2.82M
2026-09-02	IDR 46.00	-2.13%	IDR 47.00	IDR 51.00	IDR 46.00	3.25M
2026-09-01	IDR 47.00	+2.17%	IDR 45.00	IDR 48.00	IDR 44.00	8.36M
2026-08-31	IDR 46.00	0.00%	IDR 46.00	IDR 46.00	IDR 44.00	5.74M
2026-08-28	IDR 46.00	-2.13%	IDR 47.00	IDR 51.00	IDR 43.00	13.42M
2026-08-27	IDR 47.00	-2.08%	IDR 48.00	IDR 52.00	IDR 44.00	38.53M
2026-08-26	IDR 48.00	+9.09%	IDR 44.00	IDR 48.00	IDR 44.00	21.17M
2026-08-24	IDR 44.00	+10.00%	IDR 41.00	IDR 44.00	IDR 40.00	18.05M
2026-08-21	IDR 40.00	-6.98%	IDR 43.00	IDR 47.00	IDR 39.00	45.34M
2026-08-20	IDR 43.00	+2.38%	IDR 42.00	IDR 43.00	IDR 40.00	8.65M
2026-08-19	IDR 42.00	0.00%	IDR 42.00	IDR 42.00	IDR 41.00	287.20K
2026-08-18	IDR 42.00	+2.44%	IDR 40.00	IDR 42.00	IDR 40.00	1.32M
2026-08-14	IDR 41.00	0.00%	IDR 41.00	IDR 42.00	IDR 41.00	570.20K
2026-08-13	IDR 41.00	-2.38%	IDR 42.00	IDR 43.00	IDR 41.00	828.80K
2026-08-12	IDR 42.00	+2.44%	IDR 41.00	IDR 42.00	IDR 41.00	494.60K
2026-08-11	IDR 41.00	-2.38%	IDR 42.00	IDR 42.00	IDR 40.00	2.98M
2026-08-10	IDR 42.00	0.00%	IDR 42.00	IDR 43.00	IDR 41.00	1.99M
2026-08-07	IDR 42.00	-2.33%	IDR 43.00	IDR 43.00	IDR 42.00	635.60K
2026-08-06	IDR 43.00	+2.38%	IDR 43.00	IDR 44.00	IDR 42.00	1.56M
2026-08-05	IDR 42.00	-2.33%	IDR 42.00	IDR 44.00	IDR 42.00	1.21M
2026-08-04	IDR 43.00	0.00%	IDR 43.00	IDR 43.00	IDR 42.00	594.90K
2026-08-03	IDR 43.00	-2.27%	IDR 44.00	IDR 44.00	IDR 42.00	583.20K
2026-07-31	IDR 44.00	0.00%	IDR 44.00	IDR 44.00	IDR 42.00	739.10K
2026-07-30	IDR 44.00	+7.32%	IDR 42.00	IDR 44.00	IDR 40.00	2.01M
2026-07-29	IDR 41.00	0.00%	IDR 42.00	IDR 43.00	IDR 40.00	1.40M
2026-07-28	IDR 41.00	-4.65%	IDR 43.00	IDR 44.00	IDR 40.00	1.62M
2026-07-27	IDR 43.00	0.00%	IDR 41.00	IDR 43.00	IDR 41.00	647.00K
2026-07-24	IDR 43.00	-2.27%	IDR 45.00	IDR 45.00	IDR 42.00	1.51M
2026-07-23	IDR 44.00	-2.22%	IDR 45.00	IDR 46.00	IDR 44.00	2.80M
2026-07-22	IDR 45.00	0.00%	IDR 47.00	IDR 49.00	IDR 43.00	9.03M
2026-07-21	IDR 45.00	+9.76%	IDR 41.00	IDR 45.00	IDR 41.00	7.87M
2026-07-20	IDR 41.00	0.00%	IDR 40.00	IDR 42.00	IDR 40.00	2.26M
2026-07-17	IDR 41.00	0.00%	IDR 42.00	IDR 42.00	IDR 40.00	1.90M
2026-07-16	IDR 41.00	0.00%	IDR 43.00	IDR 43.00	IDR 40.00	1.26M
2026-07-15	IDR 41.00	+5.13%	IDR 39.00	IDR 42.00	IDR 39.00	6.56M
2026-07-14	IDR 39.00	-2.50%	IDR 40.00	IDR 41.00	IDR 39.00	2.59M
2026-07-13	IDR 40.00	0.00%	IDR 40.00	IDR 43.00	IDR 39.00	4.19M
2026-07-10	IDR 40.00	+8.11%	IDR 39.00	IDR 40.00	IDR 37.00	4.58M
2026-07-09	IDR 37.00	0.00%	IDR 36.00	IDR 39.00	IDR 35.00	2.27M
2026-07-08	IDR 37.00	-5.13%	IDR 39.00	IDR 39.00	IDR 37.00	1.70M
2026-07-07	IDR 39.00	+2.63%	IDR 38.00	IDR 39.00	IDR 37.00	772.10K
2026-07-06	IDR 38.00	+2.70%	IDR 35.00	IDR 39.00	IDR 35.00	825.90K
2026-07-03	IDR 37.00	+2.78%	IDR 36.00	IDR 38.00	IDR 36.00	801.10K
2026-07-02	IDR 36.00	-2.70%	IDR 37.00	IDR 37.00	IDR 35.00	1.14M
2026-07-01	IDR 37.00	0.00%	IDR 37.00	IDR 38.00	IDR 36.00	1.06M
2026-06-30	IDR 37.00	-2.63%	IDR 37.00	IDR 39.00	IDR 36.00	1.58M
2026-06-29	IDR 38.00	-2.56%	IDR 38.00	IDR 39.00	IDR 37.00	1.25M
2026-06-26	IDR 39.00	0.00%	IDR 39.00	IDR 40.00	IDR 38.00	544.20K
2026-06-25	IDR 39.00	0.00%	IDR 39.00	IDR 40.00	IDR 36.00	2.80M
2026-06-24	IDR 39.00	-2.50%	IDR 40.00	IDR 41.00	IDR 38.00	1.48M
2026-06-23	IDR 40.00	0.00%	IDR 39.00	IDR 40.00	IDR 39.00	709.70K
2026-06-22	IDR 40.00	0.00%	IDR 39.00	IDR 41.00	IDR 39.00	2.01M
2026-06-19	IDR 40.00	+2.56%	IDR 39.00	IDR 40.00	IDR 37.00	3.73M
2026-06-18	IDR 39.00	-2.50%	IDR 36.00	IDR 40.00	IDR 36.00	2.56M
2026-06-17	IDR 40.00	-4.76%	IDR 40.00	IDR 42.00	IDR 38.00	6.13M
2026-06-15	IDR 42.00	+5.00%	IDR 40.00	IDR 44.00	IDR 40.00	4.85M
2026-06-12	IDR 40.00	+2.56%	IDR 39.00	IDR 41.00	IDR 39.00	1.07M
2026-06-11	IDR 39.00	-2.50%	IDR 40.00	IDR 40.00	IDR 38.00	730.80K
2026-06-10	IDR 40.00	+5.26%	IDR 38.00	IDR 41.00	IDR 38.00	2.47M
2026-06-09	IDR 38.00	+2.70%	IDR 36.00	IDR 39.00	IDR 34.00	3.41M
2026-06-08	IDR 37.00	-9.76%	IDR 41.00	IDR 42.00	IDR 37.00	5.49M
2026-06-05	IDR 41.00	-6.82%	IDR 44.00	IDR 45.00	IDR 41.00	1.53M
2026-06-04	IDR 44.00	+4.76%	IDR 43.00	IDR 46.00	IDR 41.00	2.05M
2026-06-03	IDR 42.00	-8.70%	IDR 47.00	IDR 47.00	IDR 42.00	3.98M
2026-06-02	IDR 46.00	-4.17%	IDR 48.00	IDR 50.00	IDR 46.00	1.35M
2026-05-29	IDR 48.00	+2.13%	IDR 45.00	IDR 51.00	IDR 45.00	1.29M
2026-05-28	IDR 47.00	0.00%	IDR 47.00	IDR 47.00	IDR 47.00	0
2026-05-27	IDR 47.00	0.00%	IDR 47.00	IDR 47.00	IDR 47.00	0
2026-05-26	IDR 47.00	0.00%	IDR 47.00	IDR 49.00	IDR 47.00	772.90K
2026-05-25	IDR 47.00	+2.17%	IDR 46.00	IDR 50.00	IDR 44.00	2.98M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 46.00	-4.17%	IDR 47.00	IDR 49.00	IDR 45.00	2.44M
2026-09-30	IDR 48.00	0.00%	IDR 47.00	IDR 49.00	IDR 46.00	1.46M
2026-09-29	IDR 48.00	+6.67%	IDR 46.00	IDR 49.00	IDR 43.00	9.52M
2026-09-28	IDR 45.00	-4.26%	IDR 47.00	IDR 47.00	IDR 45.00	2.46M
2026-09-25	IDR 47.00	-2.08%	IDR 49.00	IDR 49.00	IDR 44.00	6.83M
2026-09-24	IDR 48.00	-2.04%	IDR 49.00	IDR 50.00	IDR 47.00	3.07M
2026-09-23	IDR 49.00	0.00%	IDR 49.00	IDR 50.00	IDR 47.00	3.68M
2026-09-22	IDR 49.00	0.00%	IDR 50.00	IDR 52.00	IDR 48.00	1.31M
2026-09-21	IDR 49.00	-2.00%	IDR 50.00	IDR 50.00	IDR 48.00	2.63M
2026-09-18	IDR 50.00	0.00%	IDR 49.00	IDR 51.00	IDR 49.00	6.55M
2026-09-17	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 49.00	972.70K
2026-09-16	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 49.00	1.86M
2026-09-15	IDR 51.00	+4.08%	IDR 49.00	IDR 52.00	IDR 48.00	5.24M
2026-09-14	IDR 49.00	-2.00%	IDR 50.00	IDR 50.00	IDR 48.00	2.53M
2026-09-11	IDR 50.00	+2.04%	IDR 50.00	IDR 50.00	IDR 48.00	1.44M
2026-09-10	IDR 49.00	-5.77%	IDR 52.00	IDR 54.00	IDR 49.00	12.39M
2026-09-09	IDR 52.00	+6.12%	IDR 49.00	IDR 53.00	IDR 49.00	17.80M
2026-09-08	IDR 49.00	+2.08%	IDR 47.00	IDR 51.00	IDR 46.00	14.19M
2026-09-07	IDR 48.00	+4.35%	IDR 47.00	IDR 48.00	IDR 46.00	5.66M
2026-09-04	IDR 46.00	-2.13%	IDR 47.00	IDR 51.00	IDR 46.00	22.48M
2026-09-03	IDR 47.00	+2.17%	IDR 46.00	IDR 48.00	IDR 45.00	2.82M
2026-09-02	IDR 46.00	-2.13%	IDR 47.00	IDR 51.00	IDR 46.00	3.25M
2026-09-01	IDR 47.00	+2.17%	IDR 45.00	IDR 48.00	IDR 44.00	8.36M
2026-08-31	IDR 46.00	0.00%	IDR 46.00	IDR 46.00	IDR 44.00	5.74M
2026-08-28	IDR 46.00	-2.13%	IDR 47.00	IDR 51.00	IDR 43.00	13.42M
2026-08-27	IDR 47.00	-2.08%	IDR 48.00	IDR 52.00	IDR 44.00	38.53M
2026-08-26	IDR 48.00	+9.09%	IDR 44.00	IDR 48.00	IDR 44.00	21.17M
2026-08-24	IDR 44.00	+10.00%	IDR 41.00	IDR 44.00	IDR 40.00	18.05M
2026-08-21	IDR 40.00	-6.98%	IDR 43.00	IDR 47.00	IDR 39.00	45.34M
2026-08-20	IDR 43.00	+2.38%	IDR 42.00	IDR 43.00	IDR 40.00	8.65M
2026-08-19	IDR 42.00	0.00%	IDR 42.00	IDR 42.00	IDR 41.00	287.20K
2026-08-18	IDR 42.00	+2.44%	IDR 40.00	IDR 42.00	IDR 40.00	1.32M
2026-08-14	IDR 41.00	0.00%	IDR 41.00	IDR 42.00	IDR 41.00	570.20K
2026-08-13	IDR 41.00	-2.38%	IDR 42.00	IDR 43.00	IDR 41.00	828.80K
2026-08-12	IDR 42.00	+2.44%	IDR 41.00	IDR 42.00	IDR 41.00	494.60K
2026-08-11	IDR 41.00	-2.38%	IDR 42.00	IDR 42.00	IDR 40.00	2.98M
2026-08-10	IDR 42.00	0.00%	IDR 42.00	IDR 43.00	IDR 41.00	1.99M
2026-08-07	IDR 42.00	-2.33%	IDR 43.00	IDR 43.00	IDR 42.00	635.60K
2026-08-06	IDR 43.00	+2.38%	IDR 43.00	IDR 44.00	IDR 42.00	1.56M
2026-08-05	IDR 42.00	-2.33%	IDR 42.00	IDR 44.00	IDR 42.00	1.21M
2026-08-04	IDR 43.00	0.00%	IDR 43.00	IDR 43.00	IDR 42.00	594.90K
2026-08-03	IDR 43.00	-2.27%	IDR 44.00	IDR 44.00	IDR 42.00	583.20K
2026-07-31	IDR 44.00	0.00%	IDR 44.00	IDR 44.00	IDR 42.00	739.10K
2026-07-30	IDR 44.00	+7.32%	IDR 42.00	IDR 44.00	IDR 40.00	2.01M
2026-07-29	IDR 41.00	0.00%	IDR 42.00	IDR 43.00	IDR 40.00	1.40M
2026-07-28	IDR 41.00	-4.65%	IDR 43.00	IDR 44.00	IDR 40.00	1.62M
2026-07-27	IDR 43.00	0.00%	IDR 41.00	IDR 43.00	IDR 41.00	647.00K
2026-07-24	IDR 43.00	-2.27%	IDR 45.00	IDR 45.00	IDR 42.00	1.51M
2026-07-23	IDR 44.00	-2.22%	IDR 45.00	IDR 46.00	IDR 44.00	2.80M
2026-07-22	IDR 45.00	0.00%	IDR 47.00	IDR 49.00	IDR 43.00	9.03M
2026-07-21	IDR 45.00	+9.76%	IDR 41.00	IDR 45.00	IDR 41.00	7.87M
2026-07-20	IDR 41.00	0.00%	IDR 40.00	IDR 42.00	IDR 40.00	2.26M
2026-07-17	IDR 41.00	0.00%	IDR 42.00	IDR 42.00	IDR 40.00	1.90M
2026-07-16	IDR 41.00	0.00%	IDR 43.00	IDR 43.00	IDR 40.00	1.26M
2026-07-15	IDR 41.00	+5.13%	IDR 39.00	IDR 42.00	IDR 39.00	6.56M
2026-07-14	IDR 39.00	-2.50%	IDR 40.00	IDR 41.00	IDR 39.00	2.59M
2026-07-13	IDR 40.00	0.00%	IDR 40.00	IDR 43.00	IDR 39.00	4.19M
2026-07-10	IDR 40.00	+8.11%	IDR 39.00	IDR 40.00	IDR 37.00	4.58M
2026-07-09	IDR 37.00	0.00%	IDR 36.00	IDR 39.00	IDR 35.00	2.27M
2026-07-08	IDR 37.00	-5.13%	IDR 39.00	IDR 39.00	IDR 37.00	1.70M
2026-07-07	IDR 39.00	+2.63%	IDR 38.00	IDR 39.00	IDR 37.00	772.10K
2026-07-06	IDR 38.00	+2.70%	IDR 35.00	IDR 39.00	IDR 35.00	825.90K
2026-07-03	IDR 37.00	+2.78%	IDR 36.00	IDR 38.00	IDR 36.00	801.10K
2026-07-02	IDR 36.00	-2.70%	IDR 37.00	IDR 37.00	IDR 35.00	1.14M
2026-07-01	IDR 37.00	0.00%	IDR 37.00	IDR 38.00	IDR 36.00	1.06M
2026-06-30	IDR 37.00	-2.63%	IDR 37.00	IDR 39.00	IDR 36.00	1.58M
2026-06-29	IDR 38.00	-2.56%	IDR 38.00	IDR 39.00	IDR 37.00	1.25M
2026-06-26	IDR 39.00	0.00%	IDR 39.00	IDR 40.00	IDR 38.00	544.20K
2026-06-25	IDR 39.00	0.00%	IDR 39.00	IDR 40.00	IDR 36.00	2.80M
2026-06-24	IDR 39.00	-2.50%	IDR 40.00	IDR 41.00	IDR 38.00	1.48M
2026-06-23	IDR 40.00	0.00%	IDR 39.00	IDR 40.00	IDR 39.00	709.70K
2026-06-22	IDR 40.00	0.00%	IDR 39.00	IDR 41.00	IDR 39.00	2.01M
2026-06-19	IDR 40.00	+2.56%	IDR 39.00	IDR 40.00	IDR 37.00	3.73M
2026-06-18	IDR 39.00	-2.50%	IDR 36.00	IDR 40.00	IDR 36.00	2.56M
2026-06-17	IDR 40.00	-4.76%	IDR 40.00	IDR 42.00	IDR 38.00	6.13M
2026-06-15	IDR 42.00	+5.00%	IDR 40.00	IDR 44.00	IDR 40.00	4.85M
2026-06-12	IDR 40.00	+2.56%	IDR 39.00	IDR 41.00	IDR 39.00	1.07M
2026-06-11	IDR 39.00	-2.50%	IDR 40.00	IDR 40.00	IDR 38.00	730.80K
2026-06-10	IDR 40.00	+5.26%	IDR 38.00	IDR 41.00	IDR 38.00	2.47M
2026-06-09	IDR 38.00	+2.70%	IDR 36.00	IDR 39.00	IDR 34.00	3.41M
2026-06-08	IDR 37.00	-9.76%	IDR 41.00	IDR 42.00	IDR 37.00	5.49M
2026-06-05	IDR 41.00	-6.82%	IDR 44.00	IDR 45.00	IDR 41.00	1.53M
2026-06-04	IDR 44.00	+4.76%	IDR 43.00	IDR 46.00	IDR 41.00	2.05M
2026-06-03	IDR 42.00	-8.70%	IDR 47.00	IDR 47.00	IDR 42.00	3.98M
2026-06-02	IDR 46.00	-4.17%	IDR 48.00	IDR 50.00	IDR 46.00	1.35M
2026-05-29	IDR 48.00	+2.13%	IDR 45.00	IDR 51.00	IDR 45.00	1.29M
2026-05-28	IDR 47.00	0.00%	IDR 47.00	IDR 47.00	IDR 47.00	0
2026-05-27	IDR 47.00	0.00%	IDR 47.00	IDR 47.00	IDR 47.00	0
2026-05-26	IDR 47.00	0.00%	IDR 47.00	IDR 49.00	IDR 47.00	772.90K
2026-05-25	IDR 47.00	+2.17%	IDR 46.00	IDR 50.00	IDR 44.00	2.98M