PT Asia Sejahtera Mina Tbk AGAR
IDX · Indonesia · Distribution Services
IDR 1,600.00-55.00 (-3.32%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 1,655.00 | -8.06% | IDR 1,830.00 | IDR 1,860.00 | IDR 1,655.00 | 440.00K |
| 2026-09-30 | IDR 1,800.00 | +5.57% | IDR 1,700.00 | IDR 2,130.00 | IDR 1,555.00 | 1.64M |
| 2026-09-29 | IDR 1,705.00 | -4.75% | IDR 1,805.00 | IDR 1,835.00 | IDR 1,525.00 | 1.08M |
| 2026-09-28 | IDR 1,790.00 | -11.82% | IDR 2,010.00 | IDR 2,010.00 | IDR 1,730.00 | 952.10K |
| 2026-09-25 | IDR 2,030.00 | -14.35% | IDR 2,400.00 | IDR 2,480.00 | IDR 2,020.00 | 868.00K |
| 2026-09-24 | IDR 2,370.00 | -0.42% | IDR 2,370.00 | IDR 2,690.00 | IDR 2,050.00 | 2.14M |
| 2026-09-23 | IDR 2,380.00 | -15.00% | IDR 3,010.00 | IDR 3,180.00 | IDR 2,380.00 | 5.09M |
| 2026-09-22 | IDR 2,800.00 | +21.74% | IDR 2,450.00 | IDR 2,870.00 | IDR 2,430.00 | 7.02M |
| 2026-09-21 | IDR 2,300.00 | +25.00% | IDR 1,800.00 | IDR 2,300.00 | IDR 1,570.00 | 3.93M |
| 2026-09-18 | IDR 1,840.00 | -14.81% | IDR 2,000.00 | IDR 2,050.00 | IDR 1,840.00 | 1.09M |
| 2026-09-17 | IDR 2,160.00 | -14.62% | IDR 2,530.00 | IDR 2,530.00 | IDR 2,160.00 | 1.61M |
| 2026-09-16 | IDR 2,530.00 | -7.66% | IDR 2,750.00 | IDR 2,950.00 | IDR 2,340.00 | 2.00M |
| 2026-09-15 | IDR 2,740.00 | +13.69% | IDR 2,990.00 | IDR 3,010.00 | IDR 2,230.00 | 5.18M |
| 2026-09-14 | IDR 2,410.00 | +24.55% | IDR 1,935.00 | IDR 2,410.00 | IDR 1,645.00 | 3.96M |
| 2026-09-11 | IDR 1,935.00 | +9.94% | IDR 1,935.00 | IDR 1,935.00 | IDR 1,935.00 | 606.90K |
| 2026-09-10 | IDR 1,760.00 | +10.00% | IDR 1,700.00 | IDR 1,760.00 | IDR 1,700.00 | 303.90K |
| 2026-09-09 | IDR 1,600.00 | +9.97% | IDR 1,455.00 | IDR 1,600.00 | IDR 1,455.00 | 782.60K |
| 2026-09-08 | IDR 1,455.00 | +9.81% | IDR 1,325.00 | IDR 1,455.00 | IDR 1,325.00 | 1.10M |
| 2026-09-07 | IDR 1,325.00 | -9.86% | IDR 1,325.00 | IDR 1,325.00 | IDR 1,325.00 | 46.80K |
| 2026-09-04 | IDR 1,470.00 | -9.82% | IDR 1,470.00 | IDR 1,470.00 | IDR 1,470.00 | 123.40K |
| 2026-09-03 | IDR 1,630.00 | -9.94% | IDR 1,630.00 | IDR 1,630.00 | IDR 1,630.00 | 175.30K |
| 2026-09-02 | IDR 1,810.00 | 0.00% | IDR 1,810.00 | IDR 1,810.00 | IDR 1,810.00 | 0 |
| 2026-09-01 | IDR 1,810.00 | 0.00% | IDR 1,810.00 | IDR 1,810.00 | IDR 1,810.00 | 0 |
| 2026-08-31 | IDR 1,810.00 | 0.00% | IDR 1,810.00 | IDR 1,810.00 | IDR 1,810.00 | 0 |
| 2026-08-28 | IDR 1,810.00 | 0.00% | IDR 1,810.00 | IDR 1,810.00 | IDR 1,810.00 | 0 |
| 2026-08-27 | IDR 1,810.00 | 0.00% | IDR 1,810.00 | IDR 1,810.00 | IDR 1,810.00 | 0 |
| 2026-08-26 | IDR 1,810.00 | 0.00% | IDR 1,810.00 | IDR 1,810.00 | IDR 1,810.00 | 0 |
| 2026-08-25 | IDR 1,810.00 | 0.00% | IDR 1,810.00 | IDR 1,810.00 | IDR 1,810.00 | 0 |
| 2026-08-24 | IDR 1,810.00 | 0.00% | IDR 1,810.00 | IDR 1,810.00 | IDR 1,810.00 | 0 |
| 2026-08-21 | IDR 1,810.00 | 0.00% | IDR 1,810.00 | IDR 1,810.00 | IDR 1,810.00 | 0 |
| 2026-08-20 | IDR 1,810.00 | 0.00% | IDR 1,810.00 | IDR 1,810.00 | IDR 1,810.00 | 0 |
| 2026-08-19 | IDR 1,810.00 | 0.00% | IDR 1,810.00 | IDR 1,810.00 | IDR 1,810.00 | 0 |
| 2026-08-18 | IDR 1,810.00 | +12.77% | IDR 1,645.00 | IDR 2,000.00 | IDR 1,645.00 | 4.38M |
| 2026-08-17 | IDR 1,605.00 | 0.00% | IDR 1,605.00 | IDR 1,605.00 | IDR 1,605.00 | 0 |
| 2026-08-14 | IDR 1,605.00 | +24.90% | IDR 1,445.00 | IDR 1,605.00 | IDR 1,365.00 | 2.82M |
| 2026-08-13 | IDR 1,285.00 | +24.76% | IDR 880.00 | IDR 1,285.00 | IDR 880.00 | 3.31M |
| 2026-08-12 | IDR 1,030.00 | -14.88% | IDR 1,510.00 | IDR 1,510.00 | IDR 1,030.00 | 4.08M |
| 2026-08-11 | IDR 1,210.00 | +10.00% | IDR 1,210.00 | IDR 1,210.00 | IDR 1,210.00 | 45.20K |
| 2026-08-10 | IDR 1,100.00 | +10.00% | IDR 1,100.00 | IDR 1,100.00 | IDR 1,100.00 | 73.70K |
| 2026-08-07 | IDR 1,000.00 | +9.89% | IDR 1,000.00 | IDR 1,000.00 | IDR 1,000.00 | 314.30K |
| 2026-08-06 | IDR 910.00 | +9.64% | IDR 910.00 | IDR 910.00 | IDR 910.00 | 14.90K |
| 2026-08-05 | IDR 830.00 | +9.93% | IDR 830.00 | IDR 830.00 | IDR 830.00 | 37.90K |
| 2026-08-04 | IDR 755.00 | +9.42% | IDR 755.00 | IDR 755.00 | IDR 755.00 | 62.40K |
| 2026-08-03 | IDR 690.00 | +9.52% | IDR 690.00 | IDR 690.00 | IDR 690.00 | 100.70K |
| 2026-07-31 | IDR 630.00 | 0.00% | IDR 630.00 | IDR 630.00 | IDR 630.00 | 0 |
| 2026-07-30 | IDR 630.00 | 0.00% | IDR 630.00 | IDR 630.00 | IDR 630.00 | 0 |
| 2026-07-29 | IDR 630.00 | 0.00% | IDR 630.00 | IDR 630.00 | IDR 630.00 | 0 |
| 2026-07-28 | IDR 630.00 | 0.00% | IDR 630.00 | IDR 630.00 | IDR 630.00 | 0 |
| 2026-07-27 | IDR 630.00 | 0.00% | IDR 630.00 | IDR 630.00 | IDR 630.00 | 0 |
| 2026-07-24 | IDR 630.00 | 0.00% | IDR 630.00 | IDR 630.00 | IDR 630.00 | 0 |
| 2026-07-23 | IDR 630.00 | 0.00% | IDR 630.00 | IDR 630.00 | IDR 630.00 | 0 |
| 2026-07-22 | IDR 630.00 | 0.00% | IDR 630.00 | IDR 630.00 | IDR 630.00 | 0 |
| 2026-07-21 | IDR 630.00 | +24.75% | IDR 630.00 | IDR 630.00 | IDR 630.00 | 455.60K |
| 2026-07-20 | IDR 505.00 | 0.00% | IDR 505.00 | IDR 505.00 | IDR 505.00 | 0 |
| 2026-07-17 | IDR 505.00 | +25.00% | IDR 505.00 | IDR 505.00 | IDR 505.00 | 270.30K |
| 2026-07-16 | IDR 404.00 | +24.69% | IDR 404.00 | IDR 404.00 | IDR 404.00 | 1.12M |
| 2026-07-15 | IDR 324.00 | +24.62% | IDR 324.00 | IDR 324.00 | IDR 324.00 | 977.80K |
| 2026-07-14 | IDR 260.00 | +25.00% | IDR 210.00 | IDR 260.00 | IDR 210.00 | 1.32M |
| 2026-07-13 | IDR 208.00 | -1.89% | IDR 210.00 | IDR 210.00 | IDR 204.00 | 39.80K |
| 2026-07-10 | IDR 212.00 | +1.92% | IDR 208.00 | IDR 212.00 | IDR 204.00 | 25.20K |
| 2026-07-09 | IDR 208.00 | 0.00% | IDR 204.00 | IDR 218.00 | IDR 204.00 | 113.80K |
| 2026-07-08 | IDR 208.00 | +0.97% | IDR 208.00 | IDR 216.00 | IDR 208.00 | 38.20K |
| 2026-07-07 | IDR 206.00 | +1.98% | IDR 212.00 | IDR 220.00 | IDR 204.00 | 52.30K |
| 2026-07-06 | IDR 202.00 | -1.94% | IDR 206.00 | IDR 208.00 | IDR 202.00 | 43.00K |
| 2026-07-03 | IDR 206.00 | +0.98% | IDR 200.00 | IDR 208.00 | IDR 198.00 | 149.60K |
| 2026-07-02 | IDR 204.00 | +0.99% | IDR 198.00 | IDR 206.00 | IDR 198.00 | 33.80K |
| 2026-07-01 | IDR 202.00 | 0.00% | IDR 210.00 | IDR 210.00 | IDR 197.00 | 40.40K |
| 2026-06-30 | IDR 202.00 | -1.94% | IDR 208.00 | IDR 214.00 | IDR 200.00 | 124.10K |
| 2026-06-29 | IDR 206.00 | -5.50% | IDR 218.00 | IDR 220.00 | IDR 200.00 | 65.60K |
| 2026-06-26 | IDR 218.00 | -0.91% | IDR 222.00 | IDR 222.00 | IDR 208.00 | 29.80K |
| 2026-06-25 | IDR 220.00 | +2.80% | IDR 220.00 | IDR 224.00 | IDR 216.00 | 27.30K |
| 2026-06-24 | IDR 214.00 | -2.73% | IDR 220.00 | IDR 228.00 | IDR 212.00 | 10.50K |
| 2026-06-23 | IDR 220.00 | 0.00% | IDR 216.00 | IDR 224.00 | IDR 216.00 | 49.70K |
| 2026-06-22 | IDR 220.00 | +0.92% | IDR 216.00 | IDR 220.00 | IDR 214.00 | 76.10K |
| 2026-06-19 | IDR 218.00 | +1.87% | IDR 214.00 | IDR 220.00 | IDR 212.00 | 66.10K |
| 2026-06-18 | IDR 214.00 | -2.73% | IDR 220.00 | IDR 220.00 | IDR 212.00 | 36.10K |
| 2026-06-17 | IDR 220.00 | +0.92% | IDR 218.00 | IDR 222.00 | IDR 210.00 | 77.10K |
| 2026-06-15 | IDR 218.00 | +0.93% | IDR 230.00 | IDR 230.00 | IDR 214.00 | 73.90K |
| 2026-06-12 | IDR 216.00 | -0.92% | IDR 218.00 | IDR 226.00 | IDR 214.00 | 195.70K |
| 2026-06-11 | IDR 218.00 | 0.00% | IDR 220.00 | IDR 222.00 | IDR 216.00 | 19.70K |
| 2026-06-10 | IDR 218.00 | +2.83% | IDR 212.00 | IDR 226.00 | IDR 208.00 | 66.60K |
| 2026-06-09 | IDR 212.00 | 0.00% | IDR 218.00 | IDR 218.00 | IDR 208.00 | 90.00K |
| 2026-06-08 | IDR 212.00 | +2.91% | IDR 214.00 | IDR 222.00 | IDR 202.00 | 125.00K |
| 2026-06-05 | IDR 206.00 | -5.50% | IDR 218.00 | IDR 218.00 | IDR 206.00 | 69.50K |
| 2026-06-04 | IDR 218.00 | +2.83% | IDR 208.00 | IDR 258.00 | IDR 208.00 | 524.80K |
| 2026-06-03 | IDR 212.00 | -7.83% | IDR 234.00 | IDR 234.00 | IDR 196.00 | 291.00K |
| 2026-06-02 | IDR 230.00 | -3.36% | IDR 280.00 | IDR 290.00 | IDR 224.00 | 1.85M |
| 2026-05-29 | IDR 238.00 | +9.17% | IDR 218.00 | IDR 262.00 | IDR 202.00 | 1.18M |
| 2026-05-28 | IDR 218.00 | 0.00% | IDR 218.00 | IDR 218.00 | IDR 218.00 | 0 |
| 2026-05-27 | IDR 218.00 | 0.00% | IDR 218.00 | IDR 218.00 | IDR 218.00 | 0 |