PT Agung Semesta Sejahtera Tbk TARA

IDX · Indonesia · Finance

IDR 32.00+1.00 (+3.23%)

Market open· Oct 2, 2026, 3:41 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 31.00	-6.06%	IDR 33.00	IDR 34.00	IDR 31.00	11.59M
2026-09-30	IDR 33.00	-5.71%	IDR 34.00	IDR 35.00	IDR 33.00	11.16M
2026-09-29	IDR 35.00	-10.26%	IDR 37.00	IDR 38.00	IDR 34.00	20.21M
2026-09-28	IDR 39.00	+21.88%	IDR 33.00	IDR 43.00	IDR 30.00	41.21M
2026-09-25	IDR 32.00	-3.03%	IDR 33.00	IDR 34.00	IDR 32.00	3.58M
2026-09-24	IDR 33.00	+6.45%	IDR 30.00	IDR 33.00	IDR 30.00	3.00M
2026-09-23	IDR 31.00	+3.33%	IDR 30.00	IDR 31.00	IDR 30.00	2.33M
2026-09-22	IDR 30.00	0.00%	IDR 31.00	IDR 31.00	IDR 30.00	865.40K
2026-09-21	IDR 30.00	-3.23%	IDR 31.00	IDR 31.00	IDR 30.00	1.41M
2026-09-18	IDR 31.00	0.00%	IDR 30.00	IDR 31.00	IDR 30.00	473.90K
2026-09-17	IDR 31.00	0.00%	IDR 32.00	IDR 32.00	IDR 31.00	1.29M
2026-09-16	IDR 31.00	0.00%	IDR 31.00	IDR 31.00	IDR 30.00	919.90K
2026-09-15	IDR 31.00	+3.33%	IDR 31.00	IDR 31.00	IDR 31.00	1.07M
2026-09-14	IDR 30.00	-6.25%	IDR 31.00	IDR 31.00	IDR 30.00	345.80K
2026-09-11	IDR 32.00	-5.88%	IDR 32.00	IDR 32.00	IDR 32.00	1.56M
2026-09-10	IDR 34.00	+3.03%	IDR 36.00	IDR 36.00	IDR 34.00	3.63M
2026-09-09	IDR 33.00	+6.45%	IDR 31.00	IDR 33.00	IDR 31.00	1.40M
2026-09-08	IDR 31.00	+3.33%	IDR 31.00	IDR 31.00	IDR 31.00	2.04M
2026-09-07	IDR 30.00	+3.45%	IDR 30.00	IDR 31.00	IDR 30.00	1.32M
2026-09-04	IDR 29.00	-3.33%	IDR 30.00	IDR 30.00	IDR 29.00	1.06M
2026-09-03	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 30.00	1.66M
2026-09-02	IDR 30.00	+3.45%	IDR 29.00	IDR 31.00	IDR 29.00	4.17M
2026-09-01	IDR 29.00	0.00%	IDR 29.00	IDR 29.00	IDR 29.00	359.10K
2026-08-31	IDR 29.00	0.00%	IDR 30.00	IDR 30.00	IDR 29.00	573.70K
2026-08-28	IDR 29.00	0.00%	IDR 29.00	IDR 29.00	IDR 29.00	232.30K
2026-08-27	IDR 29.00	+3.57%	IDR 28.00	IDR 29.00	IDR 28.00	345.60K
2026-08-26	IDR 28.00	-6.67%	IDR 30.00	IDR 30.00	IDR 28.00	1.23M
2026-08-24	IDR 30.00	0.00%	IDR 29.00	IDR 30.00	IDR 29.00	331.40K
2026-08-21	IDR 30.00	+3.45%	IDR 30.00	IDR 30.00	IDR 30.00	1.75M
2026-08-20	IDR 29.00	-3.33%	IDR 30.00	IDR 30.00	IDR 29.00	498.80K
2026-08-19	IDR 30.00	-3.23%	IDR 30.00	IDR 30.00	IDR 30.00	630.20K
2026-08-18	IDR 31.00	0.00%	IDR 30.00	IDR 31.00	IDR 30.00	994.70K
2026-08-14	IDR 31.00	+3.33%	IDR 31.00	IDR 31.00	IDR 31.00	403.00K
2026-08-13	IDR 30.00	0.00%	IDR 29.00	IDR 30.00	IDR 29.00	781.30K
2026-08-12	IDR 30.00	-3.23%	IDR 30.00	IDR 32.00	IDR 30.00	1.11M
2026-08-11	IDR 31.00	+3.33%	IDR 32.00	IDR 32.00	IDR 31.00	1.20M
2026-08-10	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 30.00	1.26M
2026-08-07	IDR 30.00	+3.45%	IDR 30.00	IDR 30.00	IDR 30.00	170.30K
2026-08-06	IDR 29.00	0.00%	IDR 29.00	IDR 29.00	IDR 29.00	1.33M
2026-08-05	IDR 29.00	-3.33%	IDR 30.00	IDR 30.00	IDR 29.00	1.05M
2026-08-04	IDR 30.00	0.00%	IDR 30.00	IDR 31.00	IDR 30.00	813.60K
2026-08-03	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 30.00	673.10K
2026-07-31	IDR 30.00	0.00%	IDR 30.00	IDR 31.00	IDR 30.00	439.50K
2026-07-30	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 30.00	1.23M
2026-07-29	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 30.00	665.90K
2026-07-28	IDR 30.00	-3.23%	IDR 31.00	IDR 31.00	IDR 30.00	355.00K
2026-07-27	IDR 31.00	0.00%	IDR 30.00	IDR 31.00	IDR 30.00	30.90K
2026-07-24	IDR 31.00	-3.13%	IDR 32.00	IDR 32.00	IDR 31.00	316.30K
2026-07-23	IDR 32.00	+6.67%	IDR 33.00	IDR 33.00	IDR 32.00	391.40K
2026-07-22	IDR 30.00	-3.23%	IDR 31.00	IDR 32.00	IDR 30.00	3.20M
2026-07-21	IDR 31.00	-3.13%	IDR 32.00	IDR 32.00	IDR 31.00	1.11M
2026-07-20	IDR 32.00	0.00%	IDR 31.00	IDR 32.00	IDR 31.00	383.00K
2026-07-17	IDR 32.00	+6.67%	IDR 32.00	IDR 32.00	IDR 31.00	170.90K
2026-07-16	IDR 30.00	-9.09%	IDR 33.00	IDR 33.00	IDR 30.00	1.53M
2026-07-15	IDR 33.00	0.00%	IDR 35.00	IDR 35.00	IDR 33.00	1.01M
2026-07-14	IDR 33.00	+6.45%	IDR 32.00	IDR 33.00	IDR 32.00	667.10K
2026-07-13	IDR 31.00	+3.33%	IDR 30.00	IDR 32.00	IDR 30.00	760.80K
2026-07-10	IDR 30.00	0.00%	IDR 30.00	IDR 31.00	IDR 30.00	660.70K
2026-07-09	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 30.00	223.00K
2026-07-08	IDR 30.00	-3.23%	IDR 30.00	IDR 31.00	IDR 30.00	313.50K
2026-07-07	IDR 31.00	0.00%	IDR 30.00	IDR 31.00	IDR 30.00	309.90K
2026-07-06	IDR 31.00	+6.90%	IDR 31.00	IDR 31.00	IDR 30.00	645.40K
2026-07-03	IDR 29.00	+7.41%	IDR 27.00	IDR 29.00	IDR 27.00	622.60K
2026-07-02	IDR 27.00	+3.85%	IDR 27.00	IDR 27.00	IDR 27.00	191.10K
2026-07-01	IDR 26.00	-3.70%	IDR 27.00	IDR 27.00	IDR 26.00	1.16M
2026-06-30	IDR 27.00	-3.57%	IDR 28.00	IDR 28.00	IDR 27.00	257.80K
2026-06-29	IDR 28.00	-3.45%	IDR 28.00	IDR 28.00	IDR 27.00	333.80K
2026-06-26	IDR 29.00	0.00%	IDR 30.00	IDR 30.00	IDR 29.00	142.90K
2026-06-25	IDR 29.00	+7.41%	IDR 27.00	IDR 29.00	IDR 27.00	305.50K
2026-06-24	IDR 27.00	0.00%	IDR 27.00	IDR 28.00	IDR 27.00	290.20K
2026-06-23	IDR 27.00	-3.57%	IDR 28.00	IDR 29.00	IDR 27.00	1.72M
2026-06-22	IDR 28.00	+3.70%	IDR 29.00	IDR 29.00	IDR 28.00	446.60K
2026-06-19	IDR 27.00	0.00%	IDR 26.00	IDR 27.00	IDR 26.00	337.90K
2026-06-18	IDR 27.00	-6.90%	IDR 27.00	IDR 27.00	IDR 27.00	252.00K
2026-06-17	IDR 29.00	0.00%	IDR 29.00	IDR 29.00	IDR 28.00	290.50K
2026-06-15	IDR 29.00	0.00%	IDR 29.00	IDR 30.00	IDR 29.00	763.90K
2026-06-12	IDR 29.00	+3.57%	IDR 27.00	IDR 29.00	IDR 27.00	594.20K
2026-06-11	IDR 28.00	-3.45%	IDR 28.00	IDR 29.00	IDR 28.00	379.90K
2026-06-10	IDR 29.00	+7.41%	IDR 28.00	IDR 29.00	IDR 28.00	1.33M
2026-06-09	IDR 27.00	-6.90%	IDR 30.00	IDR 30.00	IDR 27.00	598.60K
2026-06-08	IDR 29.00	+7.41%	IDR 27.00	IDR 29.00	IDR 27.00	293.50K
2026-06-05	IDR 27.00	+3.85%	IDR 26.00	IDR 27.00	IDR 26.00	382.30K
2026-06-04	IDR 26.00	-3.70%	IDR 27.00	IDR 27.00	IDR 25.00	1.24M
2026-06-03	IDR 27.00	-10.00%	IDR 30.00	IDR 30.00	IDR 27.00	2.37M
2026-06-02	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 30.00	825.50K
2026-05-29	IDR 30.00	-6.25%	IDR 31.00	IDR 31.00	IDR 30.00	638.80K
2026-05-28	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 32.00	0
2026-05-27	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 32.00	0
2026-05-26	IDR 32.00	0.00%	IDR 32.00	IDR 33.00	IDR 32.00	1.68M
2026-05-25	IDR 32.00	+6.67%	IDR 29.00	IDR 32.00	IDR 29.00	770.90K

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 31.00	-6.06%	IDR 33.00	IDR 34.00	IDR 31.00	11.59M
2026-09-30	IDR 33.00	-5.71%	IDR 34.00	IDR 35.00	IDR 33.00	11.16M
2026-09-29	IDR 35.00	-10.26%	IDR 37.00	IDR 38.00	IDR 34.00	20.21M
2026-09-28	IDR 39.00	+21.88%	IDR 33.00	IDR 43.00	IDR 30.00	41.21M
2026-09-25	IDR 32.00	-3.03%	IDR 33.00	IDR 34.00	IDR 32.00	3.58M
2026-09-24	IDR 33.00	+6.45%	IDR 30.00	IDR 33.00	IDR 30.00	3.00M
2026-09-23	IDR 31.00	+3.33%	IDR 30.00	IDR 31.00	IDR 30.00	2.33M
2026-09-22	IDR 30.00	0.00%	IDR 31.00	IDR 31.00	IDR 30.00	865.40K
2026-09-21	IDR 30.00	-3.23%	IDR 31.00	IDR 31.00	IDR 30.00	1.41M
2026-09-18	IDR 31.00	0.00%	IDR 30.00	IDR 31.00	IDR 30.00	473.90K
2026-09-17	IDR 31.00	0.00%	IDR 32.00	IDR 32.00	IDR 31.00	1.29M
2026-09-16	IDR 31.00	0.00%	IDR 31.00	IDR 31.00	IDR 30.00	919.90K
2026-09-15	IDR 31.00	+3.33%	IDR 31.00	IDR 31.00	IDR 31.00	1.07M
2026-09-14	IDR 30.00	-6.25%	IDR 31.00	IDR 31.00	IDR 30.00	345.80K
2026-09-11	IDR 32.00	-5.88%	IDR 32.00	IDR 32.00	IDR 32.00	1.56M
2026-09-10	IDR 34.00	+3.03%	IDR 36.00	IDR 36.00	IDR 34.00	3.63M
2026-09-09	IDR 33.00	+6.45%	IDR 31.00	IDR 33.00	IDR 31.00	1.40M
2026-09-08	IDR 31.00	+3.33%	IDR 31.00	IDR 31.00	IDR 31.00	2.04M
2026-09-07	IDR 30.00	+3.45%	IDR 30.00	IDR 31.00	IDR 30.00	1.32M
2026-09-04	IDR 29.00	-3.33%	IDR 30.00	IDR 30.00	IDR 29.00	1.06M
2026-09-03	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 30.00	1.66M
2026-09-02	IDR 30.00	+3.45%	IDR 29.00	IDR 31.00	IDR 29.00	4.17M
2026-09-01	IDR 29.00	0.00%	IDR 29.00	IDR 29.00	IDR 29.00	359.10K
2026-08-31	IDR 29.00	0.00%	IDR 30.00	IDR 30.00	IDR 29.00	573.70K
2026-08-28	IDR 29.00	0.00%	IDR 29.00	IDR 29.00	IDR 29.00	232.30K
2026-08-27	IDR 29.00	+3.57%	IDR 28.00	IDR 29.00	IDR 28.00	345.60K
2026-08-26	IDR 28.00	-6.67%	IDR 30.00	IDR 30.00	IDR 28.00	1.23M
2026-08-24	IDR 30.00	0.00%	IDR 29.00	IDR 30.00	IDR 29.00	331.40K
2026-08-21	IDR 30.00	+3.45%	IDR 30.00	IDR 30.00	IDR 30.00	1.75M
2026-08-20	IDR 29.00	-3.33%	IDR 30.00	IDR 30.00	IDR 29.00	498.80K
2026-08-19	IDR 30.00	-3.23%	IDR 30.00	IDR 30.00	IDR 30.00	630.20K
2026-08-18	IDR 31.00	0.00%	IDR 30.00	IDR 31.00	IDR 30.00	994.70K
2026-08-14	IDR 31.00	+3.33%	IDR 31.00	IDR 31.00	IDR 31.00	403.00K
2026-08-13	IDR 30.00	0.00%	IDR 29.00	IDR 30.00	IDR 29.00	781.30K
2026-08-12	IDR 30.00	-3.23%	IDR 30.00	IDR 32.00	IDR 30.00	1.11M
2026-08-11	IDR 31.00	+3.33%	IDR 32.00	IDR 32.00	IDR 31.00	1.20M
2026-08-10	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 30.00	1.26M
2026-08-07	IDR 30.00	+3.45%	IDR 30.00	IDR 30.00	IDR 30.00	170.30K
2026-08-06	IDR 29.00	0.00%	IDR 29.00	IDR 29.00	IDR 29.00	1.33M
2026-08-05	IDR 29.00	-3.33%	IDR 30.00	IDR 30.00	IDR 29.00	1.05M
2026-08-04	IDR 30.00	0.00%	IDR 30.00	IDR 31.00	IDR 30.00	813.60K
2026-08-03	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 30.00	673.10K
2026-07-31	IDR 30.00	0.00%	IDR 30.00	IDR 31.00	IDR 30.00	439.50K
2026-07-30	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 30.00	1.23M
2026-07-29	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 30.00	665.90K
2026-07-28	IDR 30.00	-3.23%	IDR 31.00	IDR 31.00	IDR 30.00	355.00K
2026-07-27	IDR 31.00	0.00%	IDR 30.00	IDR 31.00	IDR 30.00	30.90K
2026-07-24	IDR 31.00	-3.13%	IDR 32.00	IDR 32.00	IDR 31.00	316.30K
2026-07-23	IDR 32.00	+6.67%	IDR 33.00	IDR 33.00	IDR 32.00	391.40K
2026-07-22	IDR 30.00	-3.23%	IDR 31.00	IDR 32.00	IDR 30.00	3.20M
2026-07-21	IDR 31.00	-3.13%	IDR 32.00	IDR 32.00	IDR 31.00	1.11M
2026-07-20	IDR 32.00	0.00%	IDR 31.00	IDR 32.00	IDR 31.00	383.00K
2026-07-17	IDR 32.00	+6.67%	IDR 32.00	IDR 32.00	IDR 31.00	170.90K
2026-07-16	IDR 30.00	-9.09%	IDR 33.00	IDR 33.00	IDR 30.00	1.53M
2026-07-15	IDR 33.00	0.00%	IDR 35.00	IDR 35.00	IDR 33.00	1.01M
2026-07-14	IDR 33.00	+6.45%	IDR 32.00	IDR 33.00	IDR 32.00	667.10K
2026-07-13	IDR 31.00	+3.33%	IDR 30.00	IDR 32.00	IDR 30.00	760.80K
2026-07-10	IDR 30.00	0.00%	IDR 30.00	IDR 31.00	IDR 30.00	660.70K
2026-07-09	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 30.00	223.00K
2026-07-08	IDR 30.00	-3.23%	IDR 30.00	IDR 31.00	IDR 30.00	313.50K
2026-07-07	IDR 31.00	0.00%	IDR 30.00	IDR 31.00	IDR 30.00	309.90K
2026-07-06	IDR 31.00	+6.90%	IDR 31.00	IDR 31.00	IDR 30.00	645.40K
2026-07-03	IDR 29.00	+7.41%	IDR 27.00	IDR 29.00	IDR 27.00	622.60K
2026-07-02	IDR 27.00	+3.85%	IDR 27.00	IDR 27.00	IDR 27.00	191.10K
2026-07-01	IDR 26.00	-3.70%	IDR 27.00	IDR 27.00	IDR 26.00	1.16M
2026-06-30	IDR 27.00	-3.57%	IDR 28.00	IDR 28.00	IDR 27.00	257.80K
2026-06-29	IDR 28.00	-3.45%	IDR 28.00	IDR 28.00	IDR 27.00	333.80K
2026-06-26	IDR 29.00	0.00%	IDR 30.00	IDR 30.00	IDR 29.00	142.90K
2026-06-25	IDR 29.00	+7.41%	IDR 27.00	IDR 29.00	IDR 27.00	305.50K
2026-06-24	IDR 27.00	0.00%	IDR 27.00	IDR 28.00	IDR 27.00	290.20K
2026-06-23	IDR 27.00	-3.57%	IDR 28.00	IDR 29.00	IDR 27.00	1.72M
2026-06-22	IDR 28.00	+3.70%	IDR 29.00	IDR 29.00	IDR 28.00	446.60K
2026-06-19	IDR 27.00	0.00%	IDR 26.00	IDR 27.00	IDR 26.00	337.90K
2026-06-18	IDR 27.00	-6.90%	IDR 27.00	IDR 27.00	IDR 27.00	252.00K
2026-06-17	IDR 29.00	0.00%	IDR 29.00	IDR 29.00	IDR 28.00	290.50K
2026-06-15	IDR 29.00	0.00%	IDR 29.00	IDR 30.00	IDR 29.00	763.90K
2026-06-12	IDR 29.00	+3.57%	IDR 27.00	IDR 29.00	IDR 27.00	594.20K
2026-06-11	IDR 28.00	-3.45%	IDR 28.00	IDR 29.00	IDR 28.00	379.90K
2026-06-10	IDR 29.00	+7.41%	IDR 28.00	IDR 29.00	IDR 28.00	1.33M
2026-06-09	IDR 27.00	-6.90%	IDR 30.00	IDR 30.00	IDR 27.00	598.60K
2026-06-08	IDR 29.00	+7.41%	IDR 27.00	IDR 29.00	IDR 27.00	293.50K
2026-06-05	IDR 27.00	+3.85%	IDR 26.00	IDR 27.00	IDR 26.00	382.30K
2026-06-04	IDR 26.00	-3.70%	IDR 27.00	IDR 27.00	IDR 25.00	1.24M
2026-06-03	IDR 27.00	-10.00%	IDR 30.00	IDR 30.00	IDR 27.00	2.37M
2026-06-02	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 30.00	825.50K
2026-05-29	IDR 30.00	-6.25%	IDR 31.00	IDR 31.00	IDR 30.00	638.80K
2026-05-28	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 32.00	0
2026-05-27	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 32.00	0
2026-05-26	IDR 32.00	0.00%	IDR 32.00	IDR 33.00	IDR 32.00	1.68M
2026-05-25	IDR 32.00	+6.67%	IDR 29.00	IDR 32.00	IDR 29.00	770.90K