IDX · AEGS · stock
PT. Anugerah Spareparts Sejahtera Tbk (AEGS) stock price history
Every IDX trading session of PT. Anugerah Spareparts Sejahtera Tbk from Sep 11, 2023 to Sep 28, 2026: 728 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AEGS adjusted close, 2023 to 2026
- IDR 122.00
- All time high, 2024
- IDR 101.00
- 52 week high, IDR 34.00 low
- 728
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
AEGS key facts
- PT. Anugerah Spareparts Sejahtera Tbk (AEGS) closed at IDR 45.00 on Sep 28, 2026 on IDX.
- AEGS's all time high close is IDR 122.00, set on Jan 23, 2024; its all time low close is IDR 22.00 on Jun 10, 2024.
- AEGS's 52 week range is IDR 34.00 to IDR 101.00.
- AEGS returned -8.2% over the year to Sep 28, 2026.
- Since Sep 11, 2023 AEGS returned -53%, -21.7% a year compounded.
- AEGS's deepest drawdown was -82.0% from Jan 23, 2024 to Jun 10, 2024.
- DataCedar holds 728 daily sessions of AEGS history from Sep 11, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AEGS price chart, 2023 to 2026
AEGS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.2% |
| 3 months | +15.4% |
| 6 months | -2.2% |
| Year to date | -23.7% |
| 1 year | -8.2% |
| 3 years | -23.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 11, 2023 | -52.6% |
| Compound annual growth, 3.0 years | -21.7% |
AEGS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 122.00 on Jan 23, 2024
- All time low close
- IDR 22.00 on Jun 10, 2024
- 52 week high
- IDR 101.00 on Nov 12, 2025
- 52 week low
- IDR 34.00 on Jun 9, 2026
- Deepest drawdown
- -82.0% from Jan 23, 2024 to Jun 10, 2024, not yet recovered
- Best single session
- +10.0% on Sep 21, 2023
- Worst single session
- -10.0% on Mar 13, 2024
- Volatility, 1 year annualised
- 80.6%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2025, +90%
- Worst calendar year
- 2024, -70%
AEGS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Sep 11, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 59.00 | IDR 89.00 | IDR 34.00 | IDR 45.00 | -23.7% | 1.5B | 178 |
| 2025 | IDR 31.00 | IDR 101.00 | IDR 24.00 | IDR 59.00 | +90.3% | 4.8B | 236 |
| 2024 | IDR 101.00 | IDR 133.00 | IDR 21.00 | IDR 31.00 | -69.9% | 3.2B | 237 |
| 2023 | IDR 105.00 | IDR 107.00 | IDR 43.00 | IDR 103.00 | n/a | 1.3B | 77 |
AEGS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 45.00 | -2.2% |
| August 2026 | IDR 46.00 | +4.5% |
| July 2026 | IDR 44.00 | +18.9% |
| June 2026 | IDR 37.00 | -22.9% |
| May 2026 | IDR 48.00 | -7.7% |
| April 2026 | IDR 52.00 | +23.8% |
| March 2026 | IDR 42.00 | -40.0% |
| February 2026 | IDR 70.00 | -1.4% |
| January 2026 | IDR 71.00 | +20.3% |
| December 2025 | IDR 59.00 | -22.4% |
| November 2025 | IDR 76.00 | -1.3% |
| October 2025 | IDR 77.00 | +48.1% |
About the AEGS data
Daily bars. 728 sessions from Sep 11, 2023 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 11, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AEGS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
AEGS share price history
