Anugerah Spareparts Sejahtera PT Tbk (AEGS)

AEGS
🏛️ インドネシア →
50.00
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 59.00 59.00 56.00 56.00 6,657.2K
09:05 56.00 57.00 56.00 57.00 2,416.8K
09:10 57.00 57.00 56.00 56.00 1,842.2K
09:15 56.00 56.00 55.00 56.00 3,473.3K
09:20 55.00 56.00 53.00 54.00 13,548.4K
09:25 54.00 54.00 53.00 53.00 9,864.8K
09:30 53.00 54.00 53.00 54.00 3,047.2K
09:35 54.00 54.00 53.00 53.00 6,429.2K
09:40 53.00 54.00 53.00 54.00 958.7K
09:45 53.00 54.00 53.00 53.00 5,571.0K
09:50 53.00 53.00 53.00 53.00 214.6K
09:55 53.00 53.00 53.00 53.00 229.5K
10:00 53.00 53.00 53.00 53.00 223.9K
10:05 53.00 53.00 53.00 53.00 542.2K
10:10 53.00 53.00 53.00 53.00 132.2K
10:15 53.00 53.00 53.00 53.00 32.2K
10:20 53.00 53.00 53.00 53.00 186.6K
10:25 53.00 53.00 53.00 53.00 4,713.0K
10:30 53.00 53.00 53.00 53.00 5,819.8K
10:35 53.00 53.00 53.00 53.00 30.7K
10:40 53.00 53.00 53.00 53.00 2,158.4K
10:45 53.00 53.00 53.00 53.00 197.7K
10:50 53.00 53.00 53.00 53.00 53.1K
10:55 53.00 53.00 53.00 53.00 2,275.5K
11:00 53.00 53.00 53.00 53.00 1,192.9K
11:05 53.00 53.00 53.00 53.00 207.8K
11:10 53.00 53.00 53.00 53.00 165.8K
11:15 53.00 53.00 53.00 53.00 69.5K
11:20 53.00 53.00 53.00 53.00 247.3K
11:25 53.00 53.00 53.00 53.00 69.1K
11:30 53.00 53.00 53.00 53.00 17.2K
11:35 53.00 53.00 53.00 53.00 148.3K
11:40 53.00 53.00 53.00 53.00 4.3K
11:45 53.00 53.00 53.00 53.00 69.5K
11:50 53.00 53.00 53.00 53.00 116.1K
11:55 53.00 53.00 53.00 53.00 71.6K
13:30 53.00 53.00 53.00 53.00 1,428.2K
13:35 53.00 53.00 53.00 53.00 103.9K
13:40 53.00 53.00 53.00 53.00 361.7K
13:45 53.00 53.00 53.00 53.00 4.4K
13:50 53.00 53.00 53.00 53.00 52.6K
13:55 53.00 53.00 53.00 53.00 113.8K
14:00 53.00 53.00 53.00 53.00 344.0K
14:05 53.00 53.00 53.00 53.00 255.6K
14:10 53.00 53.00 53.00 53.00 182.4K
14:15 53.00 53.00 53.00 53.00 7.3K
14:20 53.00 53.00 53.00 53.00 55.7K
14:25 53.00 53.00 53.00 53.00 27.2K
14:30 53.00 53.00 53.00 53.00 32.4K
14:35 53.00 53.00 53.00 53.00 19.1K
14:40 53.00 53.00 53.00 53.00 61.0K
14:45 53.00 53.00 53.00 53.00 238.3K
14:50 53.00 53.00 53.00 53.00 15.0K
14:55 53.00 53.00 53.00 53.00 125.8K
15:00 53.00 53.00 53.00 53.00 77.7K
15:05 53.00 53.00 53.00 53.00 34.6K
15:10 53.00 55.00 53.00 55.00 9,337.0K
15:15 55.00 56.00 54.00 56.00 4,613.4K
15:20 56.00 56.00 54.00 54.00 3,893.9K
15:25 54.00 55.00 54.00 55.00 1,282.7K
15:30 55.00 55.00 53.00 54.00 6,840.4K
15:35 54.00 55.00 53.00 55.00 810.8K
15:40 54.00 55.00 54.00 54.00 1,258.5K
15:45 53.00 55.00 53.00 54.00 623.0K
16:00 54.00 54.00 54.00 54.00 330.5K
16:35 54.00 54.00 54.00 54.00 0.0K
日付 始値 高値 安値 終値 出来高
2025-10-01 53.00 56.00 49.00 50.00 24.0M
2025-09-30 49.00 52.00 47.00 52.00 51.6M
2025-09-29 49.00 52.00 46.00 48.00 30.6M
2025-09-26 55.00 55.00 49.00 49.00 80.8M
2025-09-25 56.00 62.00 53.00 54.00 105.5M
2025-09-24 68.00 68.00 56.00 58.00 141.2M
2025-09-23 57.00 62.00 57.00 62.00 9.6M
2025-09-22 53.00 57.00 53.00 57.00 78.4M
2025-09-19 49.00 52.00 47.00 52.00 123.6M
2025-09-18 47.00 48.00 46.00 48.00 29.9M
2025-09-17 48.00 50.00 45.00 46.00 38.1M
2025-09-16 49.00 51.00 44.00 48.00 150.0M
2025-09-15 45.00 48.00 41.00 48.00 107.3M
2025-09-12 43.00 45.00 42.00 44.00 47.9M
2025-09-11 39.00 42.00 38.00 42.00 35.8M
2025-09-10 39.00 40.00 37.00 39.00 24.2M
2025-09-09 42.00 42.00 38.00 39.00 52.6M
2025-09-08 47.00 47.00 41.00 42.00 88.0M
2025-09-04 46.00 49.00 44.00 45.00 210.3M
2025-09-03 44.00 50.00 43.00 46.00 439.0M
2025-09-02 51.00 54.00 46.00 46.00 124.2M
2025-09-01 46.00 53.00 46.00 51.00 7.0M
2025-08-29 53.00 53.00 50.00 51.00 4.8M
2025-08-28 53.00 54.00 51.00 53.00 3.1M
2025-08-27 52.00 53.00 51.00 53.00 3.8M
2025-08-26 52.00 53.00 51.00 53.00 3.1M
2025-08-25 55.00 56.00 51.00 52.00 5.3M
2025-08-22 53.00 56.00 50.00 54.00 10.1M
2025-08-21 50.00 53.00 48.00 53.00 21.9M
2025-08-20 50.00 51.00 49.00 49.00 2.7M
2025-08-19 50.00 52.00 49.00 50.00 6.7M
2025-08-15 50.00 53.00 48.00 51.00 10.6M
2025-08-14 54.00 54.00 50.00 50.00 12.1M
2025-08-13 53.00 55.00 49.00 53.00 9.6M
2025-08-12 56.00 56.00 52.00 53.00 5.3M
2025-08-11 58.00 60.00 53.00 55.00 15.3M
2025-08-08 63.00 65.00 58.00 58.00 14.6M
2025-08-07 69.00 69.00 57.00 63.00 40.2M
2025-08-06 63.00 63.00 60.00 63.00 11.5M
2025-08-05 58.00 58.00 58.00 58.00 0.9M
2025-08-04 53.00 53.00 52.00 53.00 7.6M
2025-08-01 48.00 49.00 48.00 49.00 1.9M
2025-07-31 44.00 45.00 43.00 45.00 4.6M
2025-07-30 41.00 41.00 40.00 41.00 8.4M
2025-07-29 38.00 38.00 35.00 38.00 13.1M
2025-07-28 32.00 35.00 32.00 35.00 6.7M
2025-07-25 32.00 33.00 31.00 32.00 1.2M
2025-07-24 33.00 33.00 32.00 32.00 0.4M
2025-07-23 32.00 34.00 31.00 33.00 2.7M
2025-07-22 33.00 33.00 31.00 31.00 1.9M
2025-07-21 33.00 34.00 32.00 32.00 0.2M
2025-07-18 33.00 34.00 33.00 33.00 0.2M
2025-07-17 34.00 34.00 32.00 33.00 0.8M
2025-07-16 33.00 34.00 32.00 33.00 0.6M
2025-07-15 33.00 33.00 32.00 33.00 0.1M
2025-07-14 33.00 34.00 32.00 33.00 0.3M
2025-07-11 33.00 33.00 32.00 33.00 0.5M
2025-07-10 33.00 33.00 32.00 33.00 0.7M
2025-07-09 31.00 33.00 31.00 33.00 0.7M
2025-07-08 33.00 33.00 30.00 32.00 2.9M
2025-07-07 31.00 33.00 30.00 33.00 3.8M
2025-07-04 30.00 31.00 30.00 31.00 0.4M
2025-07-03 30.00 31.00 30.00 30.00 0.5M
2025-07-02 30.00 32.00 30.00 31.00 1.2M
2025-07-01 31.00 32.00 30.00 30.00 1.2M
2025-06-30 31.00 31.00 30.00 31.00 1.7M
2025-06-26 31.00 32.00 30.00 31.00 2.0M
2025-06-25 33.00 33.00 31.00 31.00 0.5M
2025-06-24 30.00 33.00 30.00 33.00 1.0M
2025-06-23 32.00 32.00 30.00 31.00 1.6M
2025-06-20 33.00 33.00 31.00 32.00 0.8M
2025-06-19 33.00 34.00 32.00 33.00 1.2M
2025-06-18 34.00 34.00 33.00 33.00 0.5M
2025-06-17 33.00 35.00 33.00 34.00 0.9M
2025-06-16 34.00 34.00 33.00 34.00 0.3M
2025-06-13 34.00 35.00 33.00 33.00 0.4M
2025-06-12 35.00 35.00 34.00 34.00 0.4M
2025-06-11 34.00 35.00 33.00 35.00 0.4M
2025-06-10 32.00 35.00 32.00 34.00 1.1M
2025-06-05 33.00 34.00 32.00 33.00 0.6M
2025-06-04 34.00 34.00 33.00 33.00 0.9M
2025-06-03 35.00 36.00 34.00 34.00 7.6M
2025-06-02 33.00 35.00 33.00 34.00 3.0M
2025-05-28 31.00 34.00 31.00 34.00 0.9M
2025-05-27 35.00 35.00 33.00 33.00 0.9M
2025-05-26 36.00 36.00 34.00 35.00 1.8M
2025-05-23 36.00 36.00 34.00 36.00 0.7M
2025-05-22 35.00 37.00 34.00 36.00 1.5M
2025-05-21 40.00 40.00 34.00 34.00 7.3M
2025-05-20 35.00 37.00 35.00 37.00 6.4M
2025-05-19 31.00 34.00 30.00 34.00 4.3M
2025-05-16 29.00 31.00 28.00 31.00 6.6M
2025-05-15 29.00 29.00 27.00 29.00 3.2M
2025-05-14 28.00 30.00 27.00 29.00 3.7M
2025-05-09 29.00 30.00 28.00 29.00 0.8M
2025-05-08 29.00 30.00 29.00 30.00 0.3M
2025-05-07 30.00 30.00 29.00 30.00 2.3M
2025-05-06 29.00 30.00 28.00 30.00 1.2M
2025-05-05 28.00 29.00 27.00 29.00 0.1M
2025-05-02 31.00 31.00 28.00 29.00 2.0M
2025-04-30 27.00 29.00 27.00 29.00 2.2M
2025-04-29 28.00 29.00 27.00 27.00 1.1M
2025-04-28 29.00 29.00 28.00 29.00 0.7M
2025-04-25 28.00 29.00 27.00 28.00 1.1M
2025-04-24 28.00 29.00 27.00 28.00 0.8M
2025-04-23 28.00 29.00 27.00 28.00 1.4M
2025-04-22 29.00 30.00 29.00 29.00 1.2M
2025-04-21 29.00 31.00 29.00 30.00 1.1M
2025-04-17 28.00 31.00 28.00 31.00 0.9M
2025-04-16 28.00 29.00 27.00 29.00 0.5M
2025-04-15 28.00 29.00 27.00 29.00 0.7M
2025-04-14 28.00 30.00 27.00 28.00 0.6M
2025-04-11 28.00 28.00 26.00 28.00 0.7M
2025-04-10 27.00 28.00 25.00 28.00 0.8M
2025-04-09 28.00 29.00 26.00 27.00 1.8M
2025-04-08 28.00 31.00 28.00 28.00 1.3M
2025-03-27 34.00 35.00 31.00 31.00 6.4M
2025-03-26 33.00 35.00 33.00 34.00 2.8M
2025-03-25 34.00 36.00 33.00 33.00 11.1M
2025-03-24 33.00 33.00 30.00 33.00 9.8M
2025-03-21 30.00 30.00 29.00 30.00 4.8M
2025-03-20 24.00 28.00 24.00 28.00 4.8M
2025-03-19 25.00 26.00 24.00 26.00 3.4M
2025-03-18 25.00 25.00 24.00 24.00 0.9M
2025-03-17 24.00 25.00 24.00 25.00 0.2M
2025-03-14 24.00 25.00 24.00 25.00 0.3M
2025-03-13 24.00 25.00 24.00 25.00 0.6M
2025-03-12 24.00 25.00 24.00 25.00 1.2M
2025-03-11 24.00 25.00 24.00 25.00 0.5M
2025-03-10 26.00 26.00 24.00 24.00 4.2M
2025-03-07 25.00 27.00 25.00 26.00 0.2M
2025-03-06 27.00 27.00 26.00 26.00 0.5M
2025-03-05 27.00 27.00 26.00 26.00 0.3M
2025-03-04 26.00 27.00 26.00 26.00 0.9M
2025-03-03 25.00 27.00 25.00 27.00 0.6M
2025-02-28 27.00 27.00 25.00 26.00 1.7M
2025-02-27 27.00 28.00 26.00 27.00 0.4M
2025-02-26 27.00 28.00 26.00 27.00 3.0M
2025-02-25 27.00 27.00 26.00 26.00 1.0M
2025-02-24 25.00 27.00 25.00 27.00 1.3M
2025-02-21 26.00 27.00 25.00 27.00 2.1M
2025-02-20 28.00 28.00 25.00 26.00 9.7M
2025-02-19 30.00 30.00 27.00 27.00 8.3M
2025-02-18 30.00 30.00 29.00 30.00 0.4M
2025-02-17 29.00 30.00 29.00 30.00 0.0M
2025-02-14 30.00 30.00 29.00 29.00 0.2M
2025-02-13 29.00 30.00 29.00 30.00 0.1M
2025-02-12 29.00 30.00 29.00 29.00 0.1M
2025-02-11 29.00 30.00 29.00 30.00 0.7M
2025-02-10 29.00 30.00 29.00 30.00 0.8M
2025-02-07 30.00 30.00 28.00 29.00 0.2M
2025-02-06 29.00 30.00 28.00 30.00 0.2M
2025-02-05 29.00 30.00 29.00 29.00 0.6M
2025-02-04 29.00 30.00 28.00 29.00 0.9M
2025-02-03 30.00 30.00 28.00 29.00 1.1M
2025-01-31 30.00 33.00 27.00 29.00 71.9M
2025-01-30 30.00 31.00 29.00 30.00 0.5M
2025-01-24 31.00 31.00 30.00 31.00 0.4M
2025-01-23 31.00 31.00 30.00 31.00 0.3M
2025-01-22 32.00 32.00 29.00 31.00 3.0M
2025-01-21 32.00 33.00 31.00 32.00 2.5M
2025-01-20 33.00 34.00 32.00 33.00 1.4M
2025-01-17 32.00 34.00 32.00 33.00 0.2M
2025-01-16 34.00 34.00 33.00 33.00 0.9M
2025-01-15 33.00 34.00 32.00 33.00 0.4M
2025-01-14 34.00 34.00 32.00 33.00 0.6M
2025-01-13 34.00 35.00 32.00 34.00 3.3M
2025-01-10 40.00 40.00 34.00 35.00 12.0M
2025-01-09 37.00 37.00 35.00 37.00 7.4M
2025-01-08 30.00 34.00 30.00 34.00 6.6M
2025-01-07 30.00 32.00 30.00 31.00 1.2M
2025-01-06 31.00 32.00 30.00 31.00 0.8M
2025-01-03 31.00 32.00 31.00 31.00 0.4M
2025-01-02 31.00 32.00 31.00 31.00 0.2M