PT. Anugerah Spareparts Sejahtera Tbk (IDX:AEGS)
Indonesia
· Delayed Price · Currency is IDR 49.00
-5.00 (-9.26%)
Mar 9, 2026, 4:00 PM WIB
IDX:AEGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 57.00 | 58.00 | 53.00 | 54.00 | 54.00 | -5.26% | 5,428,200 |
| Mar 5, 2026 | 52.00 | 57.00 | 51.00 | 57.00 | 57.00 | 9.62% | 13,819,800 |
| Mar 4, 2026 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | -8.77% | 24,728,700 |
| Mar 3, 2026 | 60.00 | 62.00 | 57.00 | 57.00 | 57.00 | -9.52% | 31,798,600 |
| Mar 2, 2026 | 68.00 | 69.00 | 63.00 | 63.00 | 63.00 | -10.00% | 16,190,400 |
| Feb 27, 2026 | 69.00 | 70.00 | 68.00 | 70.00 | 70.00 | - | 2,744,000 |
| Feb 26, 2026 | 75.00 | 75.00 | 69.00 | 70.00 | 70.00 | - | 4,153,400 |
| Feb 25, 2026 | 73.00 | 73.00 | 69.00 | 70.00 | 70.00 | -2.78% | 6,105,700 |
| Feb 24, 2026 | 73.00 | 73.00 | 68.00 | 72.00 | 72.00 | 2.86% | 10,656,300 |
| Feb 23, 2026 | 67.00 | 70.00 | 67.00 | 70.00 | 70.00 | 2.94% | 9,353,900 |
| Feb 20, 2026 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 3,127,800 |
| Feb 19, 2026 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | -2.86% | 8,507,600 |
| Feb 18, 2026 | 69.00 | 70.00 | 67.00 | 70.00 | 70.00 | 1.45% | 6,851,800 |
| Feb 13, 2026 | 70.00 | 70.00 | 67.00 | 69.00 | 69.00 | -1.43% | 6,324,800 |
| Feb 12, 2026 | 70.00 | 72.00 | 67.00 | 70.00 | 70.00 | -1.41% | 9,824,100 |
| Feb 11, 2026 | 69.00 | 71.00 | 68.00 | 71.00 | 71.00 | 2.90% | 6,461,400 |
| Feb 10, 2026 | 73.00 | 73.00 | 68.00 | 69.00 | 69.00 | -2.82% | 5,453,500 |
| Feb 9, 2026 | 75.00 | 77.00 | 70.00 | 71.00 | 71.00 | -5.33% | 16,769,200 |
| Feb 6, 2026 | 73.00 | 75.00 | 66.00 | 75.00 | 75.00 | 4.17% | 15,194,100 |
| Feb 5, 2026 | 62.00 | 72.00 | 62.00 | 72.00 | 72.00 | 9.09% | 37,184,600 |
| Feb 4, 2026 | 66.00 | 68.00 | 62.00 | 66.00 | 66.00 | -1.49% | 13,987,200 |
| Feb 3, 2026 | 62.00 | 67.00 | 58.00 | 67.00 | 67.00 | 4.69% | 14,480,200 |
| Feb 2, 2026 | 73.00 | 73.00 | 64.00 | 64.00 | 64.00 | -9.86% | 21,327,400 |
| Jan 30, 2026 | 79.00 | 79.00 | 68.00 | 71.00 | 71.00 | -5.33% | 17,610,400 |
| Jan 29, 2026 | 72.00 | 77.00 | 65.00 | 75.00 | 75.00 | 4.17% | 44,511,600 |
| Jan 28, 2026 | 79.00 | 80.00 | 72.00 | 72.00 | 72.00 | -10.00% | 26,541,100 |
| Jan 27, 2026 | 75.00 | 81.00 | 73.00 | 80.00 | 80.00 | 6.67% | 32,913,600 |
| Jan 26, 2026 | 77.00 | 81.00 | 75.00 | 75.00 | 75.00 | -2.60% | 19,426,200 |
| Jan 23, 2026 | 82.00 | 85.00 | 72.00 | 77.00 | 77.00 | -3.75% | 33,648,700 |
| Jan 22, 2026 | 89.00 | 89.00 | 74.00 | 80.00 | 80.00 | -2.44% | 39,974,300 |
| Jan 21, 2026 | 84.00 | 84.00 | 72.00 | 82.00 | 82.00 | 6.49% | 104,430,300 |
| Jan 20, 2026 | 77.00 | 77.00 | 70.00 | 77.00 | 77.00 | 10.00% | 59,497,800 |
| Jan 19, 2026 | 69.00 | 70.00 | 65.00 | 70.00 | 70.00 | 9.38% | 32,452,900 |
| Jan 15, 2026 | 59.00 | 64.00 | 59.00 | 64.00 | 64.00 | 8.47% | 28,324,300 |
| Jan 14, 2026 | 59.00 | 60.00 | 57.00 | 59.00 | 59.00 | - | 5,087,700 |
| Jan 13, 2026 | 61.00 | 61.00 | 57.00 | 59.00 | 59.00 | -1.67% | 15,056,100 |
| Jan 12, 2026 | 61.00 | 62.00 | 59.00 | 60.00 | 60.00 | -1.64% | 13,061,900 |
| Jan 9, 2026 | 63.00 | 64.00 | 60.00 | 61.00 | 61.00 | -1.61% | 7,360,700 |
| Jan 8, 2026 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1.64% | 7,069,600 |
| Jan 7, 2026 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 6,123,400 |
| Jan 6, 2026 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 11,353,200 |
| Jan 5, 2026 | 66.00 | 67.00 | 61.00 | 62.00 | 62.00 | 1.64% | 9,236,700 |
| Jan 2, 2026 | 59.00 | 62.00 | 57.00 | 61.00 | 61.00 | 3.39% | 17,076,900 |
| Dec 30, 2025 | 61.00 | 63.00 | 56.00 | 59.00 | 59.00 | -3.28% | 16,559,800 |
| Dec 29, 2025 | 62.00 | 67.00 | 59.00 | 61.00 | 61.00 | -6.15% | 88,130,100 |
| Dec 24, 2025 | 72.00 | 75.00 | 65.00 | 65.00 | 65.00 | -9.72% | 43,649,900 |
| Dec 23, 2025 | 72.00 | 75.00 | 70.00 | 72.00 | 72.00 | - | 3,363,600 |
| Dec 22, 2025 | 72.00 | 76.00 | 66.00 | 72.00 | 72.00 | -1.37% | 21,580,400 |
| Dec 19, 2025 | 74.00 | 81.00 | 73.00 | 73.00 | 73.00 | -9.88% | 56,258,200 |
| Dec 18, 2025 | 79.00 | 83.00 | 78.00 | 81.00 | 81.00 | 2.53% | 13,294,100 |
| Dec 17, 2025 | 75.00 | 82.00 | 73.00 | 79.00 | 79.00 | 5.33% | 10,453,400 |
| Dec 16, 2025 | 79.00 | 79.00 | 73.00 | 75.00 | 75.00 | -3.85% | 7,960,400 |
| Dec 15, 2025 | 79.00 | 80.00 | 77.00 | 78.00 | 78.00 | -1.27% | 3,339,200 |
| Dec 12, 2025 | 80.00 | 82.00 | 79.00 | 79.00 | 79.00 | -1.25% | 4,293,000 |
| Dec 11, 2025 | 81.00 | 84.00 | 80.00 | 80.00 | 80.00 | -1.23% | 9,117,800 |
| Dec 10, 2025 | 80.00 | 82.00 | 77.00 | 81.00 | 81.00 | 2.53% | 14,214,600 |
| Dec 9, 2025 | 79.00 | 80.00 | 74.00 | 79.00 | 79.00 | -1.25% | 13,075,800 |
| Dec 8, 2025 | 85.00 | 85.00 | 80.00 | 80.00 | 80.00 | -5.88% | 30,312,500 |
| Dec 5, 2025 | 84.00 | 85.00 | 80.00 | 85.00 | 85.00 | 1.19% | 21,669,400 |
| Dec 4, 2025 | 83.00 | 84.00 | 79.00 | 84.00 | 84.00 | 1.20% | 23,246,100 |
| Dec 3, 2025 | 81.00 | 85.00 | 80.00 | 83.00 | 83.00 | 1.22% | 26,200,600 |
| Dec 2, 2025 | 79.00 | 82.00 | 76.00 | 82.00 | 82.00 | 5.13% | 28,927,700 |
| Dec 1, 2025 | 76.00 | 81.00 | 73.00 | 78.00 | 78.00 | 2.63% | 58,156,800 |
| Nov 28, 2025 | 71.00 | 77.00 | 66.00 | 76.00 | 76.00 | 8.57% | 73,575,500 |
| Nov 27, 2025 | 64.00 | 70.00 | 59.00 | 70.00 | 70.00 | 9.38% | 63,914,800 |
| Nov 26, 2025 | 71.00 | 72.00 | 64.00 | 64.00 | 64.00 | -9.86% | 60,121,900 |
| Nov 25, 2025 | 75.00 | 78.00 | 69.00 | 71.00 | 71.00 | -6.58% | 70,152,600 |
| Nov 24, 2025 | 75.00 | 81.00 | 73.00 | 76.00 | 76.00 | 2.70% | 13,371,000 |
| Nov 21, 2025 | 81.00 | 81.00 | 73.00 | 74.00 | 74.00 | -8.64% | 62,731,800 |
| Nov 20, 2025 | 90.00 | 96.00 | 81.00 | 81.00 | 81.00 | -10.00% | 88,103,200 |
| Nov 19, 2025 | 92.00 | 94.00 | 83.00 | 90.00 | 90.00 | -2.17% | 35,953,200 |
| Nov 18, 2025 | 92.00 | 98.00 | 91.00 | 92.00 | 92.00 | 1.10% | 15,570,600 |
| Nov 17, 2025 | 88.00 | 95.00 | 84.00 | 91.00 | 91.00 | 4.60% | 17,277,500 |
| Nov 14, 2025 | 89.00 | 92.00 | 81.00 | 87.00 | 87.00 | -2.25% | 41,697,400 |
| Nov 13, 2025 | 83.00 | 91.00 | 75.00 | 89.00 | 89.00 | 7.23% | 47,336,300 |
| Nov 12, 2025 | 101.00 | 101.00 | 83.00 | 83.00 | 83.00 | -9.78% | 29,149,600 |
| Nov 11, 2025 | 92.00 | 92.00 | 77.00 | 92.00 | 92.00 | 9.52% | 47,535,100 |
| Nov 10, 2025 | 84.00 | 84.00 | 79.00 | 84.00 | 84.00 | 9.09% | 10,522,900 |
| Nov 7, 2025 | 71.00 | 77.00 | 69.00 | 77.00 | 77.00 | 10.00% | 34,682,100 |
| Nov 6, 2025 | 64.00 | 70.00 | 60.00 | 70.00 | 70.00 | 9.38% | 52,359,900 |
| Nov 5, 2025 | 63.00 | 67.00 | 58.00 | 64.00 | 64.00 | 1.59% | 39,938,900 |
| Nov 4, 2025 | 69.00 | 74.00 | 63.00 | 63.00 | 63.00 | -10.00% | 141,701,100 |
| Nov 3, 2025 | 84.00 | 84.00 | 70.00 | 70.00 | 70.00 | -9.09% | 148,850,500 |
| Oct 31, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 10.00% | 4,217,700 |
| Oct 30, 2025 | 70.00 | 70.00 | 67.00 | 70.00 | 70.00 | 9.38% | 29,008,500 |
| Oct 29, 2025 | 64.00 | 64.00 | 60.00 | 64.00 | 64.00 | 8.47% | 30,642,100 |
| Oct 28, 2025 | 54.00 | 59.00 | 54.00 | 59.00 | 59.00 | 9.26% | 99,173,800 |
| Oct 27, 2025 | 58.00 | 58.00 | 52.00 | 54.00 | 54.00 | 1.89% | 111,220,200 |
| Oct 24, 2025 | 49.00 | 53.00 | 49.00 | 53.00 | 53.00 | 8.16% | 49,873,000 |
| Oct 23, 2025 | 45.00 | 49.00 | 45.00 | 49.00 | 49.00 | 8.89% | 35,820,200 |
| Oct 22, 2025 | 42.00 | 47.00 | 40.00 | 45.00 | 45.00 | 4.65% | 32,316,200 |
| Oct 21, 2025 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | 4.88% | 3,420,300 |
| Oct 20, 2025 | 40.00 | 43.00 | 39.00 | 41.00 | 41.00 | 2.50% | 4,803,800 |
| Oct 17, 2025 | 44.00 | 44.00 | 40.00 | 40.00 | 40.00 | -9.09% | 13,299,300 |
| Oct 16, 2025 | 40.00 | 44.00 | 39.00 | 44.00 | 44.00 | 10.00% | 11,611,300 |
| Oct 15, 2025 | 42.00 | 43.00 | 39.00 | 40.00 | 40.00 | -4.76% | 13,649,700 |
| Oct 14, 2025 | 45.00 | 45.00 | 42.00 | 42.00 | 42.00 | -6.67% | 18,502,100 |
| Oct 13, 2025 | 44.00 | 48.00 | 43.00 | 45.00 | 45.00 | -4.26% | 42,286,800 |
| Oct 10, 2025 | 50.00 | 53.00 | 46.00 | 47.00 | 47.00 | -4.08% | 13,265,200 |
| Oct 9, 2025 | 45.00 | 49.00 | 45.00 | 49.00 | 49.00 | 8.89% | 35,501,100 |