PT Asia Sejahtera Mina Tbk (IDX:AGAR)
Indonesia
· Delayed Price · Currency is IDR 224.00
-16.00 (-6.67%)
Mar 9, 2026, 4:11 PM WIB
IDX:AGAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 238.00 | 238.00 | 222.00 | 226.00 | - | -5.83% | 37,500 |
| Mar 6, 2026 | 246.00 | 262.00 | 238.00 | 240.00 | 240.00 | -3.23% | 86,700 |
| Mar 5, 2026 | 248.00 | 250.00 | 242.00 | 248.00 | 248.00 | 1.64% | 47,200 |
| Mar 4, 2026 | 248.00 | 248.00 | 242.00 | 244.00 | 244.00 | -1.61% | 96,900 |
| Mar 3, 2026 | 250.00 | 250.00 | 244.00 | 248.00 | 248.00 | - | 49,400 |
| Mar 2, 2026 | 260.00 | 260.00 | 248.00 | 248.00 | 248.00 | -2.36% | 51,200 |
| Feb 27, 2026 | 260.00 | 270.00 | 250.00 | 254.00 | 254.00 | -2.31% | 132,900 |
| Feb 26, 2026 | 264.00 | 264.00 | 258.00 | 260.00 | 260.00 | -1.52% | 75,400 |
| Feb 25, 2026 | 272.00 | 272.00 | 262.00 | 264.00 | 264.00 | -0.75% | 40,300 |
| Feb 24, 2026 | 270.00 | 280.00 | 266.00 | 266.00 | 266.00 | -2.21% | 111,100 |
| Feb 23, 2026 | 276.00 | 276.00 | 268.00 | 272.00 | 272.00 | -1.45% | 192,600 |
| Feb 20, 2026 | 274.00 | 278.00 | 266.00 | 276.00 | 276.00 | 3.76% | 283,600 |
| Feb 19, 2026 | 268.00 | 284.00 | 262.00 | 266.00 | 266.00 | -3.62% | 707,900 |
| Feb 18, 2026 | 264.00 | 286.00 | 258.00 | 276.00 | 276.00 | 4.55% | 430,000 |
| Feb 13, 2026 | 262.00 | 286.00 | 262.00 | 264.00 | 264.00 | 0.76% | 887,900 |
| Feb 12, 2026 | 262.00 | 268.00 | 258.00 | 262.00 | 262.00 | - | 113,900 |
| Feb 11, 2026 | 264.00 | 270.00 | 262.00 | 262.00 | 262.00 | -0.76% | 117,000 |
| Feb 10, 2026 | 258.00 | 270.00 | 258.00 | 264.00 | 264.00 | 2.33% | 258,100 |
| Feb 9, 2026 | 250.00 | 262.00 | 250.00 | 258.00 | 258.00 | 2.38% | 316,700 |
| Feb 6, 2026 | 262.00 | 276.00 | 250.00 | 252.00 | 252.00 | -3.08% | 275,500 |
| Feb 5, 2026 | 254.00 | 286.00 | 240.00 | 260.00 | 260.00 | 2.36% | 777,300 |
| Feb 4, 2026 | 280.00 | 282.00 | 250.00 | 254.00 | 254.00 | -9.29% | 417,700 |
| Feb 3, 2026 | 262.00 | 288.00 | 258.00 | 280.00 | 280.00 | -7.28% | 1,004,500 |
| Feb 2, 2026 | 332.00 | 336.00 | 302.00 | 302.00 | 302.00 | -14.69% | 353,900 |
| Jan 30, 2026 | 392.00 | 420.00 | 346.00 | 354.00 | 354.00 | 2.31% | 7,000,000 |
| Jan 29, 2026 | 294.00 | 346.00 | 286.00 | 346.00 | 346.00 | 24.46% | 8,264,200 |
| Jan 28, 2026 | 246.00 | 300.00 | 234.00 | 278.00 | 278.00 | 12.10% | 5,234,400 |
| Jan 27, 2026 | 252.00 | 320.00 | 238.00 | 248.00 | 248.00 | -4.62% | 3,228,900 |
| Jan 26, 2026 | 268.00 | 314.00 | 252.00 | 260.00 | 260.00 | -0.76% | 1,722,300 |
| Jan 23, 2026 | 282.00 | 282.00 | 252.00 | 262.00 | 262.00 | -7.09% | 145,000 |
| Jan 22, 2026 | 296.00 | 296.00 | 268.00 | 282.00 | 282.00 | -2.76% | 227,000 |
| Jan 21, 2026 | 276.00 | 300.00 | 258.00 | 290.00 | 290.00 | 5.07% | 476,500 |
| Jan 20, 2026 | 264.00 | 310.00 | 258.00 | 276.00 | 276.00 | 4.55% | 1,427,100 |
| Jan 19, 2026 | 270.00 | 278.00 | 252.00 | 264.00 | 264.00 | -0.75% | 333,000 |
| Jan 15, 2026 | 348.00 | 348.00 | 258.00 | 266.00 | 266.00 | -6.34% | 2,441,600 |
| Jan 14, 2026 | 266.00 | 300.00 | 248.00 | 284.00 | 284.00 | 6.77% | 2,412,300 |
| Jan 13, 2026 | 246.00 | 306.00 | 246.00 | 266.00 | 266.00 | 7.26% | 3,505,800 |
| Jan 12, 2026 | 250.00 | 250.00 | 244.00 | 248.00 | 248.00 | -0.80% | 121,200 |
| Jan 9, 2026 | 242.00 | 250.00 | 242.00 | 250.00 | 250.00 | - | 72,900 |
| Jan 8, 2026 | 242.00 | 254.00 | 240.00 | 250.00 | 250.00 | 3.31% | 410,200 |
| Jan 7, 2026 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | -0.82% | 63,500 |
| Jan 6, 2026 | 250.00 | 252.00 | 242.00 | 244.00 | 244.00 | 0.83% | 38,300 |
| Jan 5, 2026 | 238.00 | 250.00 | 238.00 | 242.00 | 242.00 | 1.68% | 49,400 |
| Jan 2, 2026 | 240.00 | 244.00 | 236.00 | 238.00 | 238.00 | 0.85% | 32,100 |
| Dec 30, 2025 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | 0.85% | 34,000 |
| Dec 29, 2025 | 232.00 | 238.00 | 232.00 | 234.00 | 234.00 | - | 57,000 |
| Dec 24, 2025 | 254.00 | 254.00 | 232.00 | 234.00 | 234.00 | -4.88% | 204,100 |
| Dec 23, 2025 | 246.00 | 268.00 | 238.00 | 246.00 | 246.00 | 4.24% | 941,000 |
| Dec 22, 2025 | 236.00 | 242.00 | 236.00 | 236.00 | 236.00 | - | 40,000 |
| Dec 19, 2025 | 240.00 | 240.00 | 230.00 | 236.00 | 236.00 | -1.67% | 32,300 |
| Dec 18, 2025 | 240.00 | 242.00 | 236.00 | 240.00 | 240.00 | - | 58,500 |
| Dec 17, 2025 | 238.00 | 244.00 | 238.00 | 240.00 | 240.00 | - | 26,800 |
| Dec 16, 2025 | 236.00 | 244.00 | 236.00 | 240.00 | 240.00 | 0.84% | 46,800 |
| Dec 15, 2025 | 240.00 | 242.00 | 238.00 | 238.00 | 238.00 | -0.83% | 64,600 |
| Dec 12, 2025 | 240.00 | 244.00 | 240.00 | 240.00 | 240.00 | - | 30,200 |
| Dec 11, 2025 | 242.00 | 246.00 | 238.00 | 240.00 | 240.00 | - | 24,600 |
| Dec 10, 2025 | 250.00 | 250.00 | 238.00 | 240.00 | 240.00 | -0.83% | 344,600 |
| Dec 9, 2025 | 250.00 | 260.00 | 240.00 | 242.00 | 242.00 | 0.83% | 166,300 |
| Dec 8, 2025 | 260.00 | 260.00 | 238.00 | 240.00 | 240.00 | -2.44% | 215,200 |
| Dec 5, 2025 | 236.00 | 270.00 | 232.00 | 246.00 | 246.00 | 3.36% | 1,013,100 |
| Dec 4, 2025 | 238.00 | 242.00 | 234.00 | 238.00 | 238.00 | - | 44,300 |
| Dec 3, 2025 | 240.00 | 240.00 | 228.00 | 238.00 | 238.00 | 0.85% | 23,200 |
| Dec 2, 2025 | 238.00 | 256.00 | 232.00 | 236.00 | 236.00 | -0.84% | 225,800 |
| Dec 1, 2025 | 244.00 | 246.00 | 236.00 | 238.00 | 238.00 | -0.83% | 37,200 |
| Nov 28, 2025 | 238.00 | 260.00 | 238.00 | 240.00 | 240.00 | 3.45% | 208,600 |
| Nov 27, 2025 | 238.00 | 240.00 | 216.00 | 232.00 | 232.00 | -2.52% | 80,600 |
| Nov 26, 2025 | 240.00 | 242.00 | 238.00 | 238.00 | 238.00 | -0.83% | 107,400 |
| Nov 25, 2025 | 240.00 | 244.00 | 236.00 | 240.00 | 240.00 | 1.69% | 56,800 |
| Nov 24, 2025 | 244.00 | 244.00 | 230.00 | 236.00 | 236.00 | -0.84% | 36,700 |
| Nov 21, 2025 | 240.00 | 242.00 | 238.00 | 238.00 | 238.00 | - | 46,200 |
| Nov 20, 2025 | 240.00 | 242.00 | 238.00 | 238.00 | 238.00 | -0.83% | 32,600 |
| Nov 19, 2025 | 236.00 | 242.00 | 236.00 | 240.00 | 240.00 | 1.69% | 38,700 |
| Nov 18, 2025 | 236.00 | 238.00 | 234.00 | 236.00 | 236.00 | -0.84% | 41,500 |
| Nov 17, 2025 | 242.00 | 242.00 | 236.00 | 238.00 | 238.00 | - | 34,100 |
| Nov 14, 2025 | 240.00 | 242.00 | 236.00 | 238.00 | 238.00 | -0.83% | 35,200 |
| Nov 13, 2025 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | - | 67,900 |
| Nov 12, 2025 | 238.00 | 246.00 | 232.00 | 240.00 | 240.00 | -1.64% | 80,500 |
| Nov 11, 2025 | 238.00 | 244.00 | 238.00 | 244.00 | 244.00 | 1.67% | 45,100 |
| Nov 10, 2025 | 244.00 | 244.00 | 238.00 | 240.00 | 240.00 | -0.83% | 86,400 |
| Nov 7, 2025 | 238.00 | 242.00 | 238.00 | 242.00 | 242.00 | - | 33,500 |
| Nov 6, 2025 | 246.00 | 246.00 | 234.00 | 242.00 | 242.00 | 0.83% | 28,500 |
| Nov 5, 2025 | 240.00 | 244.00 | 240.00 | 240.00 | 240.00 | - | 38,200 |
| Nov 4, 2025 | 238.00 | 258.00 | 234.00 | 240.00 | 240.00 | 0.84% | 240,800 |
| Nov 3, 2025 | 242.00 | 242.00 | 238.00 | 238.00 | 238.00 | -1.65% | 37,700 |
| Oct 31, 2025 | 238.00 | 254.00 | 238.00 | 242.00 | 242.00 | 1.68% | 174,300 |
| Oct 30, 2025 | 240.00 | 242.00 | 226.00 | 238.00 | 238.00 | -1.65% | 262,700 |
| Oct 29, 2025 | 224.00 | 242.00 | 224.00 | 242.00 | 242.00 | 1.68% | 64,800 |
| Oct 28, 2025 | 244.00 | 244.00 | 222.00 | 238.00 | 238.00 | -0.83% | 148,400 |
| Oct 27, 2025 | 244.00 | 244.00 | 232.00 | 240.00 | 240.00 | 1.69% | 177,300 |
| Oct 24, 2025 | 256.00 | 288.00 | 232.00 | 236.00 | 236.00 | -7.81% | 2,435,500 |
| Oct 23, 2025 | 272.00 | 274.00 | 242.00 | 256.00 | 256.00 | -5.19% | 701,800 |
| Oct 22, 2025 | 244.00 | 284.00 | 240.00 | 270.00 | 270.00 | 10.66% | 2,463,400 |
| Oct 21, 2025 | 234.00 | 254.00 | 234.00 | 244.00 | 244.00 | 4.27% | 121,000 |
| Oct 20, 2025 | 230.00 | 244.00 | 224.00 | 234.00 | 234.00 | 1.74% | 50,400 |
| Oct 17, 2025 | 232.00 | 236.00 | 230.00 | 230.00 | 230.00 | -2.54% | 39,700 |
| Oct 16, 2025 | 246.00 | 246.00 | 230.00 | 236.00 | 236.00 | -2.48% | 75,300 |
| Oct 15, 2025 | 242.00 | 252.00 | 242.00 | 242.00 | 242.00 | - | 28,900 |
| Oct 14, 2025 | 250.00 | 264.00 | 242.00 | 242.00 | 242.00 | -3.20% | 231,500 |
| Oct 13, 2025 | 248.00 | 268.00 | 240.00 | 250.00 | 250.00 | 3.31% | 333,000 |
| Oct 10, 2025 | 248.00 | 248.00 | 240.00 | 242.00 | 242.00 | -2.42% | 53,500 |