Informasi Saham AEGS PT. Anugerah Spareparts Sejahtera Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BSBK	PT Wulandari Bangun Laksana Tbk
FLMC	PT Falmaco Nonwoven Industri Tbk
MARI	PT Mahaka Radio Integra Tbk
HOPE	PT Harapan Duta Pertiwi Tbk
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk

Most Viewed

Stock Code	Company Name
ASII	PT Astra International Tbk
BBCA	PT Bank Central Asia Tbk
BBNI	PT Bank Negara Indonesia (Persero) Tbk
ARTO	PT Bank Jago Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk

Valuation measure last update : 2024-05-03

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
AEGS	PT. Anugerah Spareparts Sejahtera Tbk (AEGS.JK)	2024-02-19	40,001	Market Cap	1	46,276,191,268	0	0	0	0	0	0
AEGS	PT. Anugerah Spareparts Sejahtera Tbk (AEGS.JK)	2024-02-19	40,002	Enterprise Value	2	46,276,191,268	0	0	0	0	0	0

Financial statement last update : 2024-05-01

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-04-15	At close: 04:07PM WIB	80	81	0	72	72.00 - 84.00	72	84	43.00 - 133.00	43	133	18,452,400	30,256,773	72,432,000,000	N/A	N/A (N/A)	N/A
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-04-12	At close: 04:07PM WIB	80	81	0	72	72.00 - 84.00	72	84	43.00 - 133.00	43	133	18,452,400	29,696,462	72,432,000,000	N/A	N/A (N/A)	N/A
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-04-11	At close: 04:07PM WIB	80	81	0	72	72.00 - 84.00	72	84	43.00 - 133.00	43	133	18,452,400	29,212,616	72,432,000,000	N/A	N/A (N/A)	N/A
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-04-10	At close: 04:07PM WIB	80	81	0	72	72.00 - 84.00	72	84	43.00 - 133.00	43	133	18,452,400	28,931,566	72,432,000,000	N/A	N/A (N/A)	N/A
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-04-05	At close: 04:07PM WIB	80	81	0	72	72.00 - 84.00	72	84	43.00 - 133.00	43	133	18,452,400	30,130,686	72,432,000,000	N/A	N/A (N/A)	N/A
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-04-04	At close: 04:11PM WIB	74	75	81	80	74.00 - 81.00	74	81	43.00 - 133.00	43	133	53,931,600	29,263,950	80,480,000,000	N/A	N/A (N/A)	N/A
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-04-03	At close: 04:04PM WIB	69	70	75	72	69.00 - 75.00	69	75	43.00 - 133.00	43	133	58,415,800	28,367,768	74,444,000,000	N/A	N/A (N/A)	N/A
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-04-02	At close: 04:09PM WIB	64	65	70	66	64.00 - 70.00	64	70	43.00 - 133.00	43	133	75,941,300	27,139,587	69,414,000,000	N/A	N/A (N/A)	N/A
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-04-01	At close: 04:05PM WIB	60	60	66	64	60.00 - 65.00	60	65	43.00 - 133.00	43	133	113,466,500	25,250,148	64,384,000,000	N/A	N/A (N/A)	N/A
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-03-29	At close: 04:01PM WIB	58	59	63	59	58.00 - 61.00	58	61	43.00 - 133.00	43	133	43,681,100	25,250,148	60,360,000,000	N/A	N/A (N/A)	N/A
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-03-28	At close: 04:01PM WIB	58	59	63	59	58.00 - 61.00	58	61	43.00 - 133.00	43	133	43,681,100	24,666,832	60,360,000,000	N/A	N/A (N/A)	N/A
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-03-27	At close: 04:13PM WIB	56	56	58	0	54.00 - 60.00	54	60	43.00 - 133.00	43	133	47,930,100	23,954,344	58,348,000,000	N/A	N/A (N/A)	N/A
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-03-26	At close: 04:14PM WIB	57	56	56	57	52.00 - 59.00	52	59	43.00 - 133.00	43	133	42,272,500	24,018,789	56,336,000,000	N/A	N/A (N/A)	N/A
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-03-25	At close: 04:06PM WIB	63	57	0	57	57.00 - 62.00	57	62	43.00 - 133.00	43	133	37,186,900	24,440,171	57,342,000,000	N/A	N/A (N/A)	N/A
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-03-22	At close: 04:14PM WIB	70	71	63	63	63.00 - 72.00	63	72	43.00 - 133.00	43	133	43,081,200	24,107,310	63,378,000,000	N/A	N/A (N/A)	N/A
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-03-21	At close: 04:13PM WIB	74	0	0	0	0.0000 - 0.0000	0	0		0		0	23,720,264	0	N/A	N/A (N/A)	N/A
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-03-14	As of 01:45PM WIB. Market open.	81	73	0	73	73.00 - 73.00	73	73	43.00 - 133.00	43	133	22,353,400	22,295,980	73,438,000,000	N/A	N/A (N/A)	N/A
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-03-13	At close: 04:09PM WIB	90	90	81	81	81.00 - 92.00	81	92	43.00 - 133.00	43	133	30,441,900	21,776,151	81,486,000,000	N/A	N/A (N/A)	N/A
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-03-11	At close: 04:09PM WIB	91	92	90	91	90.00 - 94.00	90	94	43.00 - 133.00	43	133	15,170,000	21,096,718	90,540,000,000	N/A	N/A (N/A)	N/A
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-03-08	At close: 04:09PM WIB	91	92	90	91	90.00 - 94.00	90	94	43.00 - 133.00	43	133	15,170,000	20,899,067	90,540,000,000	N/A	N/A (N/A)	N/A
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-03-05	At close: 04:14PM WIB	95	95	102	104	95.00 - 104.00	95	104	43.00 - 133.00	43	133	103,693,900	17,425,851	103,618,000,000	N/A	N/A (N/A)	N/A
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-03-04	At close: 04:13PM WIB	91	91	94	96	91.00 - 95.00	91	95	43.00 - 133.00	43	133	72,034,800	16,270,260	95,570,000,000	N/A	N/A (N/A)	N/A
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-03-01	At close: 04:11PM WIB	88	89	90	91	88.00 - 91.00	88	91	43.00 - 133.00	43	133	82,030,300	14,934,605	91,546,000,000	N/A	N/A (N/A)	N/A
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-02-28	At close: 04:09PM WIB	83	83	84	85	82.00 - 91.00	82	91	43.00 - 133.00	43	133	50,837,200	12,222,462	85,510,000,000	N/A	N/A (N/A)	N/A
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-02-27	At close: 04:09PM WIB	91	92	83	84	82.00 - 92.00	82	92	43.00 - 133.00	43	133	26,793,200	11,806,952	83,498,000,000	N/A	N/A (N/A)	N/A
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-02-26	At close: 04:08PM WIB	88	88	89	90	88.00 - 91.00	88	91	43.00 - 133.00	43	133	23,973,800	11,411,488	91,546,000,000	N/A	N/A (N/A)	N/A
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-02-23	At close: 04:05PM WIB	86	86	88	89	86.00 - 89.00	86	89	43.00 - 133.00	43	133	48,005,500	10,925,754	88,528,000,000	N/A	N/A (N/A)	N/A
AEGS	PT. Anugerah Spareparts Sejahtera Tbk (AEGS.JK)	2024-02-22	At close: 04:08PM WIB	84	85	86	87	84.00 - 87.00	84	87	43.00 - 133.00	43	133	50,586,200	11,405,171	86,516,000,000	N/A	N/A (N/A)	N/A
AEGS	PT. Anugerah Spareparts Sejahtera Tbk (AEGS.JK)	2024-02-21	At close: 04:12PM WIB	83	84	84	85	82.00 - 85.00	82	85	43.00 - 133.00	43	133	26,905,500	11,005,120	84,504,000,000	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-04-15	72,430,000,000	72,430,000,000	0	0	133	43	87	77	29,700,000	45,660,000	1,010,000,000	0	347,690,000	60	N/A	N/A	N/A	N/A	Dec 31, 2023	Feb 28, 2023	3	6	2	2	30,250,000,000	378	6	3,230,000,000	965,390,000	68	4,510,000,000	4	2,890,000,000	20	9	326,340,000	-15,050,000,000
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-04-12	72,430,000,000	72,430,000,000	0	0	133	43	87	77	29,210,000	45,660,000	1,010,000,000	0	400,010,000	60	N/A	N/A	N/A	N/A	Dec 31, 2023	Feb 28, 2023	3	6	2	2	30,250,000,000	378	6	3,230,000,000	965,390,000	68	4,510,000,000	4	2,890,000,000	20	9	326,340,000	-15,050,000,000
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-04-11	72,430,000,000	72,430,000,000	0	0	133	43	87	77	28,930,000	45,660,000	1,010,000,000	0	400,010,000	60	N/A	N/A	N/A	N/A	Dec 31, 2023	Feb 28, 2023	3	6	2	2	30,250,000,000	378	6	3,230,000,000	965,390,000	68	4,510,000,000	4	2,890,000,000	20	9	326,340,000	-15,050,000,000
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-04-10	72,430,000,000	72,430,000,000	0	0	133	43	87	77	28,930,000	45,660,000	1,010,000,000	0	400,010,000	60	N/A	N/A	N/A	N/A	Dec 31, 2023	Feb 28, 2023	3	6	2	2	30,250,000,000	378	6	3,230,000,000	965,390,000	68	4,510,000,000	4	2,890,000,000	20	9	326,340,000	-15,050,000,000
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-04-05	74,440,000,000	74,440,000,000	0	0	133	0	89	77	29,260,000	43,610,000	1,010,000,000	0	240,960,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	3	6	2	6	27,620,000,000	345	6	3,090,000,000	825,880,000	68	4,510,000,000	7	2,890,000,000	20	3	295,690,000	115,320,000
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-04-04	69,410,000,000	69,410,000,000	0	0	133	0	90	77	28,370,000	40,730,000	1,010,000,000	0	240,960,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	3	6	2	6	27,620,000,000	345	6	3,090,000,000	825,880,000	68	4,510,000,000	7	2,890,000,000	20	3	295,690,000	115,320,000
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-04-03	69,410,000,000	69,410,000,000	0	0	133	0	90	77	27,140,000	35,390,000	1,010,000,000	0	240,960,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	3	6	2	6	27,620,000,000	345	6	3,090,000,000	825,880,000	68	4,510,000,000	7	2,890,000,000	20	3	295,690,000	115,320,000
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-04-02	64,380,000,000	64,380,000,000	0	0	133	0	91	77	25,250,000	27,240,000	1,010,000,000	0	240,960,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	3	6	2	6	27,620,000,000	345	6	3,090,000,000	825,880,000	68	4,510,000,000	7	2,890,000,000	20	3	295,690,000	115,320,000
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-04-01	60,360,000,000	60,360,000,000	0	0	133	0	91	77	25,250,000	27,240,000	1,010,000,000	0	240,960,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	3	6	2	6	27,620,000,000	345	6	3,090,000,000	825,880,000	68	4,510,000,000	7	2,890,000,000	20	3	295,690,000	115,320,000
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-03-29	60,360,000,000	60,360,000,000	0	0	133	43	92	77	24,670,000	25,120,000	1,010,000,000	0	240,960,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	3	6	2	6	27,620,000,000	345	6	3,090,000,000	825,880,000	68	4,510,000,000	7	2,890,000,000	20	3	295,690,000	115,320,000
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-03-28	58,350,000,000	58,350,000,000	0	0	133	0	93	77	23,950,000	23,370,000	1,010,000,000	0	240,960,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	3	6	2	6	27,620,000,000	345	6	3,090,000,000	825,880,000	68	4,510,000,000	7	2,890,000,000	20	3	295,690,000	115,320,000
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-03-27	63,380,000,000	63,380,000,000	0	0	133	0	93	77	24,020,000	24,880,000	1,010,000,000	0	240,960,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	3	6	2	6	27,620,000,000	345	6	3,090,000,000	825,880,000	68	4,510,000,000	7	2,890,000,000	20	3	295,690,000	115,320,000
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-03-26	63,380,000,000	63,380,000,000	0	0	133	0	94	77	24,440,000	33,710,000	1,010,000,000	0	240,960,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	3	6	2	6	27,620,000,000	345	6	3,090,000,000	825,880,000	68	4,510,000,000	7	2,890,000,000	20	3	295,690,000	115,320,000
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-03-25	63,380,000,000	63,380,000,000	0	0	133	43	94	77	24,440,000	33,710,000	1,010,000,000	0	240,960,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	3	6	2	6	27,620,000,000	345	6	3,090,000,000	825,880,000	68	4,510,000,000	7	2,890,000,000	20	3	295,690,000	115,320,000
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-03-22	70,420,000,000	70,420,000,000	0	0	133	0	94	77	23,720,000	40,060,000	1,010,000,000	0	240,950,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	3	6	2	6	27,620,000,000	345	6	3,090,000,000	825,880,000	68	4,510,000,000	7	2,890,000,000	20	3	295,690,000	115,320,000
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-03-21	74,440,000,000	74,440,000,000	0	0	133	43	94	77	23,720,000	40,060,000	1,010,000,000	0	240,950,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	3	6	2	6	27,620,000,000	345	6	3,090,000,000	825,880,000	68	4,510,000,000	7	2,890,000,000	20	3	295,690,000	115,320,000
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-03-14	81,490,000,000	81,490,000,000	-5	33	133	0	97	78	21,780,000	59,420,000	1,010,000,000	1,110,000,000	240,950,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	3	6	2	6	27,620,000,000	345	6	3,090,000,000	825,880,000	68	4,510,000,000	7	2,890,000,000	20	3	295,690,000	115,320,000
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-03-13	90,540,000,000	90,540,000,000	-5	31	133	0	97	78	21,420,000	59,420,000	1,010,000,000	1,110,000,000	240,950,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	3	6	2	6	27,620,000,000	345	6	3,090,000,000	825,880,000	68	4,510,000,000	7	2,890,000,000	20	3	295,690,000	115,320,000
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-03-11	90,540,000,000	90,540,000,000	0	0	133	43	97	78	20,800,000	59,420,000	1,010,000,000	0	240,950,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	3	6	2	6	27,620,000,000	345	6	3,090,000,000	825,880,000	68	4,510,000,000	7	2,890,000,000	20	3	295,690,000	115,320,000
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-03-08	91,550,000,000	91,550,000,000	0	0	133	43	97	77	20,900,000	62,700,000	1,010,000,000	0	240,950,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	3	6	2	6	27,620,000,000	345	6	3,090,000,000	825,880,000	68	4,510,000,000	7	2,890,000,000	20	3	295,690,000	115,320,000
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-03-05	91,550,000,000	91,550,000,000	0	0	133	0	97	77	16,270,000	42,420,000	1,010,000,000	0	240,950,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	3	6	2	6	27,620,000,000	345	6	3,090,000,000	825,880,000	68	4,510,000,000	7	2,890,000,000	20	3	295,690,000	115,320,000
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-03-04	91,550,000,000	91,550,000,000	0	0	133	43	97	77	16,270,000	42,420,000	1,010,000,000	0	240,950,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	3	6	2	6	27,620,000,000	345	6	3,090,000,000	825,880,000	68	4,510,000,000	7	2,890,000,000	20	3	295,690,000	115,320,000
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-03-01	88,530,000,000	88,530,000,000	0	0	133	43	96	77	14,930,000	35,010,000	1,010,000,000	0	240,950,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	3	6	2	6	27,620,000,000	345	6	3,090,000,000	825,880,000	68	4,510,000,000	7	2,890,000,000	20	3	295,690,000	115,320,000
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-02-28	83,500,000,000	83,500,000,000	0	0	133	0	96	77	11,810,000	18,570,000	1,010,000,000	0	240,950,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	3	6	2	6	27,620,000,000	345	6	3,090,000,000	825,880,000	68	4,510,000,000	7	2,890,000,000	20	3	295,690,000	115,320,000
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-02-27	91,550,000,000	91,550,000,000	0	0	133	0	96	76	11,410,000	17,060,000	1,010,000,000	0	240,950,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	3	6	2	6	27,620,000,000	345	6	3,090,000,000	825,880,000	68	4,510,000,000	7	2,890,000,000	20	3	295,690,000	115,320,000
AEGS	PT. Anugerah Spareparts Sejahtera Tbk	2024-02-26	88,530,000,000	88,530,000,000	0	0	133	0	96	76	11,410,000	17,060,000	1,010,000,000	0	240,950,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	3	6	2	6	27,620,000,000	345	6	3,090,000,000	825,880,000	68	4,510,000,000	7	2,890,000,000	20	3	295,690,000	115,320,000
AEGS	PT. Anugerah Spareparts Sejahtera Tbk (AEGS.JK)	2024-02-23	86,520,000,000	86,520,000,000	0	0	133	0	96	76	11,410,000	9,530,000	1,010,000,000	0	240,950,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	3	6	2	6	27,620,000,000	345	6	3,090,000,000	825,880,000	68	4,510,000,000	7	2,890,000,000	20	3	295,690,000	115,320,000
AEGS	PT. Anugerah Spareparts Sejahtera Tbk (AEGS.JK)	2024-02-22	84,500,000,000	84,500,000,000	0	0	133	0	95	76	11,010,000	9,050,000	1,010,000,000	0	240,950,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	3	6	2	6	27,620,000,000	345	6	3,090,000,000	825,880,000	68	4,510,000,000	7	2,890,000,000	20	3	295,690,000	115,320,000
AEGS	PT. Anugerah Spareparts Sejahtera Tbk (AEGS.JK)	2024-02-21	83,500,000,000	83,500,000,000	0	0	133	43	95	76	11,010,000	9,050,000	1,010,000,000	0	240,950,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	3	6	2	6	27,620,000,000	345	6	3,090,000,000	825,880,000	68	4,510,000,000	7	2,890,000,000	20	3	295,690,000	115,320,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	102	103	102	103	21,800
2024-03-05	15:48:00	103	104	102	102	67,000
2024-03-05	15:47:00	103	103	103	103	48,000
2024-03-05	15:46:00	102	103	102	103	33,400
2024-03-05	15:45:00	103	103	103	103	13,400
2024-03-05	15:44:00	103	103	103	103	0
2024-03-05	15:43:00	103	103	103	103	18,700
2024-03-05	15:42:00	103	103	103	103	27,100
2024-03-05	15:41:00	103	103	102	103	22,100
2024-03-05	15:40:00	103	103	103	103	0
2024-03-05	15:39:00	102	103	102	103	204,100
2024-03-05	15:38:00	102	102	102	102	200
2024-03-05	15:37:00	103	103	102	102	2,000
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	103	103	103	103	0
2024-03-05	15:34:00	103	103	103	103	7,000
2024-03-05	15:33:00	103	103	103	103	0
2024-03-05	15:32:00	103	103	103	103	13,900
2024-03-05	15:31:00	102	102	102	102	0
2024-03-05	15:30:00	103	103	102	102	61,100

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	103	104	102	103	88,800
2024-03-05	15:46:00	102	103	102	103	81,400
2024-03-05	15:44:00	103	103	103	103	13,400
2024-03-05	15:42:00	103	103	103	103	45,800
2024-03-05	15:40:00	103	103	102	103	22,100
2024-03-05	15:38:00	102	103	102	103	204,300
2024-03-05	15:36:00	103	103	102	102	2,000
2024-03-05	15:34:00	103	103	103	103	7,000
2024-03-05	15:32:00	103	103	103	103	13,900
2024-03-05	15:30:00	103	103	102	102	61,100
2024-03-05	15:28:00	103	103	102	103	61,100
2024-03-05	15:26:00	102	103	102	103	11,700
2024-03-05	15:24:00	102	102	102	102	142,200
2024-03-05	15:22:00	101	101	101	101	50,800
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:19:52	101	101	101	101	0
2024-03-05	15:18:00	101	101	101	101	0
2024-03-05	15:16:00	101	101	101	101	26,700
2024-03-05	15:14:00	101	101	101	101	9,300
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:00	101	101	101	101	2,200
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	101	101	101	101	0
2024-03-05	15:04:00	100	100	100	100	23,500
2024-03-05	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	103	104	102	102	161,800
2024-03-05	15:40:00	103	103	102	103	58,200
2024-03-05	15:35:00	103	103	102	103	203,500
2024-03-05	15:30:00	103	103	102	103	79,900
2024-03-05	15:25:00	102	103	102	103	200,500
2024-03-05	15:20:00	101	102	101	102	65,300
2024-03-05	15:19:52	101	101	101	101	0
2024-03-05	15:15:00	101	101	101	101	29,900
2024-03-05	15:10:00	101	101	101	101	2,200
2024-03-05	15:05:00	100	101	100	101	18,400
2024-03-05	15:00:00	101	101	101	101	95,600
2024-03-05	14:55:00	101	101	101	101	61,500
2024-03-05	14:50:00	101	101	101	101	6,100
2024-03-05	14:45:00	102	102	101	101	0
2024-03-05	14:40:00	102	102	102	102	22,600
2024-03-05	14:35:00	102	102	102	102	5,400
2024-03-05	14:30:00	101	102	101	102	8,500
2024-03-05	14:28:20	102	102	102	102	0
2024-03-05	14:25:00	103	103	102	102	16,300
2024-03-05	14:20:00	102	102	102	102	46,000
2024-03-05	14:15:00	101	102	101	102	72,600
2024-03-05	14:10:00	102	103	101	102	61,700
2024-03-05	14:05:00	103	103	102	102	54,900
2024-03-05	14:00:00	102	103	101	103	122,600
2024-03-05	13:55:00	101	103	101	103	43,397,900
2024-03-05	13:50:00	101	101	100	101	26,700
2024-03-05	13:45:00	101	102	101	101	0
2024-03-05	13:40:00	101	102	101	102	15,600

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	103	104	102	102	161,800
2024-03-05	15:30:00	103	103	102	103	341,600
2024-03-05	15:19:52	101	101	101	101	0
2024-03-05	15:15:00	101	103	101	103	295,700
2024-03-05	15:00:00	101	101	100	101	116,200
2024-03-05	14:45:00	102	102	101	101	67,600
2024-03-05	14:30:00	101	102	101	102	36,500
2024-03-05	14:28:20	102	102	102	102	0
2024-03-05	14:15:00	101	103	101	102	134,900
2024-03-05	14:00:00	102	103	101	102	239,200
2024-03-05	13:45:00	101	103	100	103	43,424,600
2024-03-05	13:30:00	101	102	100	102	139,400
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:35	100	100	100	100	0
2024-03-05	11:45:00	100	101	100	100	74,100
2024-03-05	11:37:03	99	99	99	99	0
2024-03-05	11:30:00	101	101	99	100	205,900
2024-03-05	11:15:00	100	100	99	100	523,200
2024-03-05	11:00:00	99	99	99	99	206,500
2024-03-05	10:45:09	99	99	99	99	0
2024-03-05	10:45:00	99	100	99	99	23,500
2024-03-05	10:30:00	98	99	98	99	172,200
2024-03-05	10:15:00	99	99	99	99	65,600
2024-03-05	10:00:00	99	100	98	99	324,000
2024-03-05	09:55:41	100	100	100	100	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	103	104	102	102	503,400
2024-03-05	15:19:52	101	101	101	101	0
2024-03-05	15:00:00	101	103	100	103	411,900
2024-03-05	14:30:00	101	102	101	101	104,100
2024-03-05	14:28:20	102	102	102	102	0
2024-03-05	14:00:00	102	103	101	102	374,100
2024-03-05	13:30:00	101	103	100	103	43,564,000
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:35	100	100	100	100	0
2024-03-05	11:37:03	99	99	99	99	0
2024-03-05	11:30:00	101	101	99	100	280,000
2024-03-05	11:00:00	99	100	99	100	729,700
2024-03-05	10:45:09	99	99	99	99	0
2024-03-05	10:30:00	98	100	98	99	195,700
2024-03-05	10:00:00	99	100	98	99	389,600
2024-03-05	09:55:41	100	100	100	100	0
2024-03-05	09:30:00	98	101	97	100	23,866,300
2024-03-05	09:12:11	97	97	97	97	0
2024-03-05	09:00:00	95	98	95	98	5,765,000
2024-03-04	15:30:00	94	95	94	95	35,000
2024-03-04	15:00:41	94	94	94	94	0
2024-03-04	15:00:00	94	94	93	94	288,000
2024-03-04	14:30:00	93	94	93	94	48,250,100
2024-03-04	14:08:43	94	94	94	94	0
2024-03-04	14:00:00	93	94	93	93	23,122,000
2024-03-04	13:30:00	92	93	92	92	33,600
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:19:52	101	101	101	101	0
2024-03-05	15:00:00	101	104	100	102	915,300
2024-03-05	14:28:20	102	102	102	102	0
2024-03-05	14:00:00	102	103	101	101	470,500
2024-03-05	13:00:00	101	103	100	103	43,561,700
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:35	100	100	100	100	0
2024-03-05	11:37:03	99	99	99	99	0
2024-03-05	11:00:00	99	101	99	100	1,008,800
2024-03-05	10:45:09	99	99	99	99	0
2024-03-05	10:00:00	99	100	98	99	585,300
2024-03-05	09:55:41	100	100	100	100	0
2024-03-05	09:12:11	97	97	97	97	0
2024-03-05	09:00:00	95	101	95	100	29,625,800
2024-03-04	15:00:41	94	94	94	94	0
2024-03-04	15:00:00	94	95	93	95	317,300
2024-03-04	14:08:43	94	94	94	94	0
2024-03-04	14:00:00	93	94	93	94	23,590,000
2024-03-04	13:00:00	92	93	92	92	32,400
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:07	92	92	92	92	0
2024-03-04	11:39:01	92	92	92	92	0
2024-03-04	11:00:00	92	93	92	92	169,800
2024-03-04	10:44:26	93	93	93	93	0
2024-03-04	10:00:00	92	93	92	92	578,100
2024-03-04	09:52:44	92	92	92	92	0
2024-03-04	09:01:26	92	92	92	92	0
2024-03-04	09:00:00	91	93	91	92	0
2024-03-01	15:00:00	91	91	90	90	83,200
2024-03-01	14:33:17	90	90	90	90	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	14:43:23	47	47	47	47	0
2024-05-03	14:09:55	46	46	46	46	0
2024-05-03	13:30:00	47	47	46	47	41,100
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:21:01	47	47	47	47	0
2024-05-03	11:11:01	46	46	46	46	0
2024-05-03	10:34:21	46	46	46	46	0
2024-05-03	10:30:00	46	47	46	47	36,600
2024-05-03	10:06:46	46	46	46	46	0
2024-05-03	09:32:25	47	47	47	47	0
2024-05-03	09:00:58	47	47	47	47	0
2024-05-03	09:00:00	47	47	45	46	108,000
2024-05-02	15:00:00	47	47	46	46	26,995,700
2024-05-02	14:58:35	47	47	47	47	0
2024-05-02	14:35:30	47	47	47	47	0
2024-05-02	13:58:29	48	48	48	48	0
2024-05-02	13:30:00	47	48	47	47	8,100
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:05:15	47	47	47	47	0
2024-05-02	10:48:03	47	47	47	47	0
2024-05-02	10:30:00	48	48	47	47	92,800
2024-05-02	10:11:52	48	48	48	48	0
2024-05-02	09:44:34	47	47	47	47	0
2024-05-02	09:06:04	48	48	48	48	0
2024-05-02	09:00:00	46	49	46	48	62,100
2024-04-30	15:18:42	46	46	46	46	0
2024-04-30	15:00:00	46	48	46	47	266,100
2024-04-30	14:41:35	46	46	46	46	0
2024-04-30	14:04:21	47	47	47	47	0
2024-04-30	13:30:00	47	47	46	46	53,900

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	46	49	46	46	27,160,800
2024-04-30	09:00:00	45	48	45	47	18,277,600
2024-04-29	09:00:00	49	49	45	46	22,624,800
2024-04-26	09:00:00	49	53	48	49	25,507,900
2024-04-25	09:00:00	45	49	42	49	31,316,700
2024-04-24	09:00:00	49	49	45	45	31,806,100
2024-04-23	09:00:00	53	53	48	49	30,130,800
2024-04-22	09:00:00	58	59	53	53	40,054,800
2024-04-19	09:00:00	60	60	55	58	37,629,600
2024-04-18	09:00:00	60	64	55	59	36,116,200
2024-04-17	09:00:00	65	70	59	60	63,668,600
2024-04-16	09:00:00	72	72	65	65	9,273,500
2024-04-05	09:00:00	81	84	72	72	18,452,400
2024-04-04	09:00:00	75	81	75	80	53,022,900
2024-04-03	09:00:00	70	75	69	74	58,415,800
2024-04-02	09:00:00	65	70	64	69	75,941,300
2024-04-01	09:00:00	60	65	60	64	113,466,500
2024-03-28	09:00:00	59	61	58	60	43,681,100
2024-03-27	09:00:00	56	60	54	58	47,930,100
2024-03-26	09:00:00	63	63	63	63	0
2024-03-25	09:00:00	63	63	63	63	0
2024-03-22	09:00:00	71	72	63	63	43,080,400
2024-03-21	09:00:00	74	76	69	70	25,491,900
2024-03-20	09:00:00	76	77	73	74	28,080,000
2024-03-19	09:00:00	75	80	74	76	29,587,300
2024-03-18	09:00:00	74	77	74	74	22,622,200
2024-03-15	09:00:00	71	75	71	74	31,877,800
2024-03-14	09:00:00	73	73	73	73	22,486,200
2024-03-13	09:00:00	90	92	81	81	30,441,900
2024-03-08	09:00:00	92	94	90	90	15,170,000

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-04-23	09:00:00	53	53	48	49	30,130,800
2024-04-18	09:00:00	60	64	55	59	36,116,200
2024-04-03	09:00:00	70	75	69	74	58,415,800
2024-03-19	09:00:00	75	80	74	76	29,587,300
2024-03-14	09:00:00	73	73	73	73	22,486,200
2024-03-04	09:00:00	91	95	91	95	72,034,800
2024-02-28	09:00:00	83	91	82	85	50,551,600
2024-02-23	09:00:00	86	89	86	88	48,005,500
2024-02-13	09:00:00	100	103	100	102	4,305,900
2024-01-29	09:00:00	100	107	96	105	6,664,300
2024-01-24	09:00:00	133	133	113	117	3,564,400
2024-01-19	09:00:00	117	120	111	112	2,060,500
2024-01-09	09:00:00	86	93	82	93	31,673,200
2024-01-04	09:00:00	86	94	86	86	6,437,300
2023-12-20	09:00:00	82	87	80	86	2,417,100
2023-12-15	09:00:00	77	82	74	80	43,830,600
2023-12-05	09:00:00	68	73	64	64	5,010,500
2023-11-30	09:00:00	57	62	57	58	2,908,000
2023-11-20	09:00:00	63	68	58	58	2,023,800
2023-11-15	09:00:00	69	72	68	69	1,536,300
2023-11-10	09:00:00	66	68	56	58	11,783,900
2023-10-31	09:00:00	55	60	50	53	7,664,700
2023-10-26	09:00:00	56	61	51	55	12,973,700
2023-10-16	09:00:00	53	56	51	53	9,370,400
2023-10-11	09:00:00	59	60	57	57	8,177,400
2023-10-06	09:00:00	69	70	63	63	6,560,300
2023-09-26	09:00:00	65	68	62	62	7,097,300
2023-09-21	09:00:00	60	66	60	66	11,820,100
2023-09-11	09:00:00	105	107	92	95	280,433,800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	49	49	45	46	22,624,800
2024-04-21	00:00:00	58	59	42	49	158,816,300
2024-04-14	00:00:00	72	72	55	58	146,687,900
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	60	84	60	72	319,298,900
2024-03-24	00:00:00	63	63	54	60	91,611,200
2024-03-17	00:00:00	74	80	63	63	148,861,800
2024-03-10	00:00:00	90	92	71	74	84,805,900
2024-03-03	00:00:00	91	104	90	90	307,515,100
2024-02-25	00:00:00	88	93	82	91	286,649,800
2024-02-18	00:00:00	100	101	82	88	137,545,100
2024-02-11	00:00:00	98	104	90	100	24,205,100
2024-02-04	00:00:00	92	101	92	98	32,128,300
2024-01-28	00:00:00	100	114	78	93	90,893,600
2024-01-21	00:00:00	111	133	103	103	31,052,500
2024-01-14	00:00:00	96	120	92	112	49,041,700
2024-01-07	00:00:00	75	112	71	96	162,423,200
2023-12-31	00:00:00	103	105	78	78	17,775,300
2023-12-24	00:00:00	90	106	86	103	20,192,400
2023-12-17	00:00:00	81	92	78	90	14,880,300
2023-12-10	00:00:00	73	85	73	80	53,013,500
2023-12-03	00:00:00	66	77	60	71	28,436,600
2023-11-26	00:00:00	58	63	54	63	11,690,200
2023-11-19	00:00:00	63	68	54	57	104,895,900
2023-11-12	00:00:00	59	72	59	63	8,184,500
2023-11-05	00:00:00	48	68	46	58	30,266,300
2023-10-29	00:00:00	55	60	43	48	64,950,200
2023-10-22	00:00:00	60	61	51	54	32,937,000
2023-10-15	00:00:00	53	64	51	60	34,339,700
2023-10-08	00:00:00	63	68	50	53	26,583,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	46	49	46	46	27,160,800
2024-03-31	00:00:00	60	84	42	47	665,705,500
2024-02-29	00:00:00	89	104	54	60	714,824,300
2024-01-31	00:00:00	78	104	78	88	463,683,300
2023-12-31	00:00:00	103	133	71	86	286,001,000
2023-11-30	00:00:00	58	106	58	103	121,213,200
2023-10-31	00:00:00	53	72	43	58	206,517,100
2023-09-30	00:00:00	65	73	50	53	141,845,800
2023-08-31	00:00:00	105	107	56	64	815,340,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-02-29	00:00:00	89	104	42	46	1,407,690,600
2023-11-30	00:00:00	58	133	58	88	870,897,500
2023-08-31	00:00:00	105	107	43	58	1,163,703,600

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters