PT Asia Sejahtera Mina Tbk (IDX:AGAR)
Indonesia
· Delayed Price · Currency is IDR 246.00
-4.00 (-1.60%)
Apr 29, 2026, 4:00 PM WIB
IDX:AGAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 244.00 | 254.00 | 244.00 | 250.00 | 250.00 | 2.46% | 41,600 |
| Apr 27, 2026 | 250.00 | 256.00 | 232.00 | 244.00 | 244.00 | -2.40% | 122,400 |
| Apr 24, 2026 | 256.00 | 256.00 | 242.00 | 250.00 | 250.00 | -2.34% | 82,700 |
| Apr 23, 2026 | 278.00 | 278.00 | 254.00 | 256.00 | 256.00 | -7.91% | 356,700 |
| Apr 22, 2026 | 276.00 | 302.00 | 264.00 | 278.00 | 278.00 | 1.46% | 464,600 |
| Apr 21, 2026 | 290.00 | 316.00 | 254.00 | 274.00 | 274.00 | -5.52% | 1,020,500 |
| Apr 20, 2026 | 300.00 | 350.00 | 280.00 | 290.00 | 290.00 | 3.57% | 4,771,100 |
| Apr 17, 2026 | 230.00 | 280.00 | 228.00 | 280.00 | 280.00 | 25.00% | 1,801,300 |
| Apr 16, 2026 | 238.00 | 238.00 | 220.00 | 224.00 | 224.00 | -3.45% | 76,100 |
| Apr 15, 2026 | 224.00 | 244.00 | 220.00 | 232.00 | 232.00 | 4.50% | 95,000 |
| Apr 14, 2026 | 220.00 | 226.00 | 216.00 | 222.00 | 222.00 | 0.91% | 62,400 |
| Apr 13, 2026 | 228.00 | 230.00 | 216.00 | 220.00 | 220.00 | 0.92% | 42,600 |
| Apr 10, 2026 | 220.00 | 234.00 | 216.00 | 218.00 | 218.00 | - | 103,600 |
| Apr 9, 2026 | 218.00 | 218.00 | 216.00 | 218.00 | 218.00 | 0.93% | 23,900 |
| Apr 8, 2026 | 208.00 | 218.00 | 208.00 | 216.00 | 216.00 | 4.85% | 57,600 |
| Apr 7, 2026 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | - | 97,400 |
| Apr 6, 2026 | 210.00 | 210.00 | 200.00 | 206.00 | 206.00 | -1.90% | 71,900 |
| Apr 2, 2026 | 216.00 | 230.00 | 208.00 | 210.00 | 210.00 | - | 102,800 |
| Apr 1, 2026 | 208.00 | 236.00 | 206.00 | 210.00 | 210.00 | 2.94% | 320,200 |
| Mar 31, 2026 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 0.99% | 64,100 |
| Mar 30, 2026 | 204.00 | 210.00 | 194.00 | 202.00 | 202.00 | -0.98% | 27,600 |
| Mar 27, 2026 | 210.00 | 212.00 | 202.00 | 204.00 | 204.00 | -0.97% | 104,200 |
| Mar 26, 2026 | 208.00 | 214.00 | 204.00 | 206.00 | 206.00 | -0.96% | 29,600 |
| Mar 25, 2026 | 204.00 | 212.00 | 194.00 | 208.00 | 208.00 | 0.97% | 162,900 |
| Mar 17, 2026 | 204.00 | 212.00 | 198.00 | 206.00 | 206.00 | 0.98% | 101,100 |
| Mar 16, 2026 | 220.00 | 220.00 | 204.00 | 204.00 | 204.00 | -8.93% | 112,300 |
| Mar 13, 2026 | 248.00 | 248.00 | 220.00 | 224.00 | 224.00 | -8.94% | 38,800 |
| Mar 12, 2026 | 264.00 | 270.00 | 234.00 | 246.00 | 246.00 | -6.11% | 941,300 |
| Mar 11, 2026 | 216.00 | 266.00 | 216.00 | 262.00 | 262.00 | 22.43% | 1,500,100 |
| Mar 10, 2026 | 206.00 | 220.00 | 206.00 | 214.00 | 214.00 | -4.46% | 48,800 |
| Mar 9, 2026 | 238.00 | 238.00 | 222.00 | 224.00 | 224.00 | -6.67% | 89,000 |
| 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 |