PT. Anugerah Spareparts Sejahtera Tbk (IDX:AEGS)
Indonesia
· Delayed Price · Currency is IDR 54.00
-1.00 (-1.82%)
Apr 29, 2026, 4:07 PM WIB
IDX:AEGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 57.00 | 59.00 | 53.00 | 55.00 | 55.00 | - | 10,682,800 |
| Apr 27, 2026 | 50.00 | 55.00 | 46.00 | 55.00 | 55.00 | 10.00% | 9,379,600 |
| Apr 24, 2026 | 54.00 | 55.00 | 50.00 | 50.00 | 50.00 | -7.41% | 5,247,500 |
| Apr 23, 2026 | 57.00 | 57.00 | 53.00 | 54.00 | 54.00 | -1.82% | 5,868,300 |
| Apr 22, 2026 | 56.00 | 58.00 | 55.00 | 55.00 | 55.00 | -1.79% | 3,863,500 |
| Apr 21, 2026 | 56.00 | 58.00 | 54.00 | 56.00 | 56.00 | - | 5,717,200 |
| Apr 20, 2026 | 57.00 | 59.00 | 55.00 | 56.00 | 56.00 | -1.75% | 6,684,900 |
| Apr 17, 2026 | 58.00 | 60.00 | 54.00 | 57.00 | 57.00 | 1.79% | 16,298,400 |
| Apr 16, 2026 | 51.00 | 56.00 | 51.00 | 56.00 | 56.00 | 9.80% | 13,742,200 |
| Apr 15, 2026 | 49.00 | 51.00 | 49.00 | 51.00 | 51.00 | 4.08% | 4,711,800 |
| Apr 14, 2026 | 50.00 | 51.00 | 49.00 | 49.00 | 49.00 | - | 5,339,100 |
| Apr 13, 2026 | 51.00 | 52.00 | 48.00 | 49.00 | 49.00 | -3.92% | 3,155,500 |
| Apr 10, 2026 | 49.00 | 52.00 | 48.00 | 51.00 | 51.00 | 4.08% | 4,642,400 |
| Apr 9, 2026 | 54.00 | 56.00 | 48.00 | 49.00 | 49.00 | -3.92% | 10,573,800 |
| Apr 8, 2026 | 50.00 | 51.00 | 46.00 | 51.00 | 51.00 | 8.51% | 13,514,900 |
| Apr 7, 2026 | 43.00 | 47.00 | 42.00 | 47.00 | 47.00 | 9.30% | 8,573,400 |
| Apr 6, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 983,300 |
| Apr 2, 2026 | 44.00 | 44.00 | 42.00 | 43.00 | 43.00 | -2.27% | 2,501,700 |
| Apr 1, 2026 | 44.00 | 44.00 | 42.00 | 44.00 | 44.00 | 4.76% | 1,433,800 |
| Mar 31, 2026 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -4.55% | 2,445,200 |
| Mar 30, 2026 | 46.00 | 46.00 | 42.00 | 44.00 | 44.00 | -4.35% | 3,293,800 |
| Mar 27, 2026 | 49.00 | 49.00 | 44.00 | 46.00 | 46.00 | 2.22% | 568,200 |
| Mar 26, 2026 | 46.00 | 46.00 | 44.00 | 45.00 | 45.00 | -2.17% | 1,388,100 |
| Mar 25, 2026 | 43.00 | 46.00 | 40.00 | 46.00 | 46.00 | 9.52% | 9,542,800 |
| Mar 17, 2026 | 47.00 | 47.00 | 41.00 | 42.00 | 42.00 | -4.55% | 7,018,800 |
| Mar 16, 2026 | 49.00 | 50.00 | 44.00 | 44.00 | 44.00 | -8.33% | 9,565,300 |
| Mar 13, 2026 | 50.00 | 50.00 | 46.00 | 48.00 | 48.00 | -4.00% | 1,324,800 |
| Mar 12, 2026 | 51.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 1,062,500 |
| Mar 11, 2026 | 50.00 | 52.00 | 49.00 | 50.00 | 50.00 | - | 2,583,000 |
| Mar 10, 2026 | 45.00 | 51.00 | 45.00 | 50.00 | 50.00 | 2.04% | 4,369,900 |
| Mar 9, 2026 | 54.00 | 54.00 | 49.00 | 49.00 | 49.00 | -9.26% | 16,376,000 |
| 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 |